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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.62 | 3.62 | 3.62 | 3.62 | +4.93% | 0.00 | 0.01% |
| 2025-12-16 | 3.45 | 3.45 | 3.45 | 3.45 | +4.86% | 0.00 | 0.00% |
| 2025-12-15 | 3.29 | 3.29 | 3.29 | 3.29 | +5.11% | 0.00 | 0.00% |
| 2025-12-12 | 3.13 | 3.13 | 3.13 | 3.13 | +5.03% | 0.00 | 0.00% |
| 2025-12-11 | 2.98 | 2.98 | 2.98 | 2.98 | +4.93% | 0.00 | 0.02% |
| 2025-12-10 | 2.84 | 2.84 | 2.84 | 2.84 | nan% | nan | nan% |
| 2025-12-09 | 2.79 | 2.89 | 2.77 | 2.84 | +2.28% | 0.90 | 3.27% |
| 2025-12-08 | 2.79 | 2.84 | 2.75 | 2.78 | -0.75% | 0.61 | 2.25% |
| 2025-12-05 | 2.79 | 2.80 | 2.72 | 2.80 | +2.31% | 0.47 | 1.74% |
| 2025-12-04 | 2.80 | 2.82 | 2.73 | 2.73 | -2.51% | 0.43 | 1.60% |
| 2025-12-03 | 2.79 | 2.85 | 2.79 | 2.80 | -0.50% | 0.26 | 0.93% |
| 2025-12-02 | 2.81 | 2.83 | 2.78 | 2.82 | 0.00% | 0.39 | 1.42% |
| 2025-12-01 | 2.78 | 2.86 | 2.76 | 2.82 | +1.26% | 0.50 | 1.82% |
| 2025-11-28 | 2.68 | 2.79 | 2.66 | 2.78 | +3.94% | 0.61 | 2.27% |
| 2025-11-27 | 2.66 | 2.81 | 2.66 | 2.68 | -4.27% | 1.02 | 3.92% |
| 2025-11-26 | 2.83 | 2.84 | 2.79 | 2.80 | +0.25% | 0.24 | 0.89% |
| 2025-11-25 | 2.76 | 2.85 | 2.74 | 2.79 | +1.28% | 0.31 | 1.12% |
| 2025-11-24 | 2.78 | 2.83 | 2.75 | 2.76 | -1.01% | 0.33 | 1.21% |
| 2025-11-21 | 2.80 | 2.88 | 2.77 | 2.78 | -1.74% | 0.45 | 1.65% |
| 2025-11-20 | 2.78 | 2.92 | 2.73 | 2.83 | -1.23% | 0.79 | 2.91% |