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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.94 | 2.97 | 2.87 | 2.87 | -4.90% | 0.90 | 3.17% |
| 2025-11-18 | 2.90 | 3.03 | 2.90 | 3.02 | +4.63% | 1.44 | 4.93% |
| 2025-11-17 | 2.90 | 2.95 | 2.83 | 2.88 | -1.20% | 0.93 | 3.32% |
| 2025-11-14 | 2.88 | 3.03 | 2.87 | 2.92 | +1.22% | 1.19 | 4.09% |
| 2025-11-13 | 2.81 | 2.91 | 2.80 | 2.88 | +2.76% | 0.64 | 2.30% |
| 2025-11-12 | 2.79 | 2.81 | 2.77 | 2.80 | -0.25% | 0.31 | 1.12% |
| 2025-11-11 | 2.83 | 2.83 | 2.78 | 2.81 | -0.50% | 0.32 | 1.18% |
| 2025-11-10 | 2.78 | 2.84 | 2.78 | 2.83 | +1.77% | 0.47 | 1.72% |
| 2025-11-07 | 2.85 | 2.88 | 2.77 | 2.78 | -3.89% | 0.84 | 3.05% |
| 2025-11-06 | 2.74 | 2.90 | 2.73 | 2.89 | +4.58% | 0.91 | 3.27% |
| 2025-11-05 | 2.86 | 2.88 | 2.76 | 2.76 | -2.00% | 0.69 | 2.52% |
| 2025-11-04 | 2.67 | 2.82 | 2.66 | 2.82 | +4.97% | 0.70 | 2.61% |
| 2025-11-03 | 2.73 | 2.77 | 2.65 | 2.69 | -0.52% | 0.50 | 1.92% |
| 2025-10-31 | 2.65 | 2.74 | 2.56 | 2.70 | +3.50% | 0.95 | 3.63% |
| 2025-10-30 | 2.49 | 2.61 | 2.46 | 2.61 | +5.10% | 0.45 | 1.82% |
| 2025-10-29 | 2.52 | 2.52 | 2.47 | 2.48 | -1.40% | 0.25 | 1.02% |
| 2025-10-28 | 2.50 | 2.52 | 2.49 | 2.52 | +0.56% | 0.18 | 0.73% |
| 2025-10-27 | 2.52 | 2.54 | 2.49 | 2.50 | -0.56% | 0.29 | 1.20% |
| 2025-10-24 | 2.52 | 2.56 | 2.48 | 2.52 | -0.28% | 0.27 | 1.08% |
| 2025-10-23 | 2.62 | 2.64 | 2.47 | 2.52 | -2.97% | 0.45 | 1.83% |