ST宁科 sh.600165
3.08
+0.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.88 | 3.93 | 3.84 | 3.91 | +1.30% | 0.23 | 0.80% |
| 2026-02-12 | 3.94 | 3.94 | 3.84 | 3.86 | -2.03% | 0.28 | 0.97% |
| 2026-02-11 | 3.97 | 3.99 | 3.89 | 3.94 | -0.76% | 0.27 | 0.94% |
| 2026-02-10 | 3.86 | 4.01 | 3.80 | 3.97 | +3.93% | 0.54 | 1.86% |
| 2026-02-09 | 3.77 | 3.84 | 3.76 | 3.82 | +1.06% | 0.21 | 0.74% |
| 2026-02-06 | 3.67 | 3.82 | 3.66 | 3.78 | +3.56% | 0.39 | 1.40% |
| 2026-02-05 | 3.77 | 3.77 | 3.62 | 3.65 | -3.18% | 0.29 | 1.08% |
| 2026-02-04 | 3.88 | 3.88 | 3.75 | 3.77 | -2.84% | 0.35 | 1.25% |
| 2026-02-03 | 3.77 | 3.88 | 3.77 | 3.88 | +2.65% | 0.33 | 1.19% |
| 2026-02-02 | 3.75 | 3.88 | 3.75 | 3.78 | +0.80% | 0.38 | 1.35% |
| 2026-01-30 | 3.78 | 3.84 | 3.72 | 3.75 | -0.27% | 0.32 | 1.17% |
| 2026-01-29 | 3.77 | 3.83 | 3.73 | 3.76 | -0.53% | 0.32 | 1.14% |
| 2026-01-28 | 3.81 | 3.82 | 3.74 | 3.78 | -0.53% | 0.32 | 1.14% |
| 2026-01-27 | 3.81 | 3.84 | 3.76 | 3.80 | -0.52% | 0.21 | 0.76% |
| 2026-01-26 | 3.83 | 3.88 | 3.77 | 3.82 | -0.26% | 0.36 | 1.28% |
| 2026-01-23 | 3.83 | 3.86 | 3.81 | 3.83 | +0.26% | 0.27 | 0.97% |
| 2026-01-22 | 3.90 | 3.90 | 3.82 | 3.82 | -2.05% | 0.28 | 0.99% |
| 2026-01-21 | 3.83 | 3.94 | 3.79 | 3.90 | +2.09% | 0.38 | 1.35% |
| 2026-01-20 | 3.91 | 3.92 | 3.81 | 3.82 | -2.55% | 0.41 | 1.46% |
| 2026-01-19 | 3.97 | 3.98 | 3.91 | 3.92 | -0.76% | 0.29 | 1.00% |