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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.60 | 2.64 | 2.57 | 2.60 | +1.65% | 0.27 | 1.08% |
| 2025-10-21 | 2.52 | 2.59 | 2.52 | 2.56 | +0.83% | 0.22 | 0.86% |
| 2025-10-20 | 2.51 | 2.57 | 2.49 | 2.54 | +1.69% | 0.23 | 0.92% |
| 2025-10-17 | 2.47 | 2.63 | 2.47 | 2.50 | -0.28% | 0.33 | 1.33% |
| 2025-10-16 | 2.52 | 2.53 | 2.49 | 2.50 | -0.28% | 0.18 | 0.73% |
| 2025-10-15 | 2.54 | 2.55 | 2.47 | 2.51 | -0.83% | 0.21 | 0.88% |
| 2025-10-14 | 2.59 | 2.62 | 2.52 | 2.53 | -1.37% | 0.25 | 0.99% |
| 2025-10-13 | 2.54 | 2.58 | 2.50 | 2.57 | -1.62% | 0.25 | 1.01% |
| 2025-10-10 | 2.64 | 2.64 | 2.60 | 2.61 | -0.54% | 0.18 | 0.69% |
| 2025-10-09 | 2.69 | 2.69 | 2.60 | 2.62 | -2.86% | 0.37 | 1.43% |
| 2025-09-30 | 2.71 | 2.78 | 2.69 | 2.70 | -2.04% | 0.36 | 1.38% |
| 2025-09-29 | 2.74 | 2.85 | 2.72 | 2.76 | +1.55% | 0.42 | 1.53% |
| 2025-09-26 | 2.71 | 2.76 | 2.69 | 2.71 | 0.00% | 0.24 | 0.89% |
| 2025-09-25 | 2.75 | 2.76 | 2.70 | 2.71 | -2.28% | 0.24 | 0.92% |
| 2025-09-24 | 2.70 | 2.78 | 2.67 | 2.78 | +2.86% | 0.30 | 1.15% |
| 2025-09-23 | 2.76 | 2.80 | 2.68 | 2.70 | -3.27% | 0.41 | 1.54% |
| 2025-09-22 | 2.95 | 2.95 | 2.77 | 2.79 | -3.87% | 0.89 | 3.20% |
| 2025-09-19 | 2.90 | 2.90 | 2.90 | 2.90 | +5.09% | 0.30 | 1.07% |
| 2025-09-18 | 2.76 | 2.76 | 2.76 | 2.76 | nan% | nan | nan% |
| 2025-09-17 | 2.80 | 2.83 | 2.75 | 2.76 | -0.76% | 0.38 | 1.41% |