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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.98 | 3.99 | 3.93 | 3.95 | -0.25% | 0.23 | 0.80% |
| 2026-01-15 | 3.93 | 3.99 | 3.93 | 3.96 | -0.25% | 0.24 | 0.84% |
| 2026-01-14 | 4.12 | 4.14 | 3.92 | 3.97 | -0.75% | 0.71 | 2.41% |
| 2026-01-13 | 4.00 | 4.00 | 4.00 | 4.00 | nan% | nan | nan% |
| 2026-01-12 | 4.04 | 4.05 | 3.96 | 4.00 | -1.23% | 0.50 | 1.72% |
| 2026-01-09 | 4.06 | 4.10 | 4.03 | 4.05 | -0.49% | 0.34 | 1.15% |
| 2026-01-08 | 4.09 | 4.09 | 4.05 | 4.07 | -0.25% | 0.33 | 1.11% |
| 2026-01-07 | 4.05 | 4.20 | 4.04 | 4.08 | +0.49% | 0.44 | 1.48% |
| 2026-01-06 | 4.08 | 4.10 | 4.06 | 4.06 | -0.49% | 0.31 | 1.05% |
| 2026-01-05 | 4.20 | 4.20 | 4.05 | 4.08 | -1.69% | 0.50 | 1.67% |
| 2025-12-31 | 4.06 | 4.16 | 4.06 | 4.15 | +0.97% | 0.29 | 0.95% |
| 2025-12-30 | 4.12 | 4.25 | 4.11 | 4.11 | -1.67% | 0.46 | 1.52% |
| 2025-12-29 | 4.29 | 4.44 | 4.18 | 4.18 | -2.56% | 1.18 | 3.73% |
| 2025-12-26 | 4.06 | 4.29 | 4.03 | 4.29 | +4.89% | 0.63 | 2.06% |
| 2025-12-25 | 4.02 | 4.13 | 4.02 | 4.09 | +0.25% | 0.46 | 1.53% |
| 2025-12-24 | 4.12 | 4.14 | 3.98 | 4.08 | +0.49% | 0.64 | 2.16% |
| 2025-12-23 | 4.11 | 4.28 | 4.00 | 4.06 | -3.10% | 1.38 | 4.62% |
| 2025-12-22 | 4.19 | 4.19 | 3.99 | 4.19 | +5.01% | 1.83 | 6.00% |
| 2025-12-19 | 3.99 | 3.99 | 3.99 | 3.99 | +5.00% | 0.01 | 0.02% |
| 2025-12-18 | 3.80 | 3.80 | 3.80 | 3.80 | +4.97% | 0.01 | 0.04% |