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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.90 | 2.90 | 2.77 | 2.78 | -2.94% | 0.67 | 2.44% |
| 2025-09-15 | 2.78 | 2.87 | 2.76 | 2.87 | +4.88% | 0.86 | 3.09% |
| 2025-09-12 | 2.61 | 2.73 | 2.59 | 2.73 | +5.14% | 0.50 | 1.92% |
| 2025-09-11 | 2.62 | 2.62 | 2.57 | 2.60 | 0.00% | 0.22 | 0.88% |
| 2025-09-10 | 2.52 | 2.65 | 2.51 | 2.60 | +2.49% | 0.40 | 1.59% |
| 2025-09-09 | 2.63 | 2.63 | 2.52 | 2.54 | -3.73% | 0.50 | 1.99% |
| 2025-09-08 | 2.67 | 2.67 | 2.63 | 2.64 | -1.57% | 0.26 | 1.02% |
| 2025-09-05 | 2.66 | 2.70 | 2.62 | 2.68 | 0.00% | 0.35 | 1.35% |
| 2025-09-04 | 2.64 | 2.74 | 2.64 | 2.68 | +0.79% | 0.36 | 1.38% |
| 2025-09-03 | 2.72 | 2.73 | 2.65 | 2.66 | -2.58% | 0.32 | 1.22% |
| 2025-09-02 | 2.73 | 2.76 | 2.69 | 2.73 | -0.26% | 0.33 | 1.24% |
| 2025-09-01 | 2.78 | 2.80 | 2.71 | 2.73 | -3.47% | 0.54 | 2.03% |
| 2025-08-29 | 2.78 | 2.90 | 2.68 | 2.83 | +2.54% | 0.65 | 2.39% |
| 2025-08-28 | 2.77 | 2.83 | 2.74 | 2.76 | -0.25% | 0.41 | 1.50% |
| 2025-08-27 | 2.81 | 2.85 | 2.77 | 2.77 | -3.43% | 0.56 | 2.04% |
| 2025-08-26 | 2.99 | 2.99 | 2.87 | 2.87 | -4.90% | 0.78 | 2.77% |
| 2025-08-25 | 2.99 | 3.14 | 2.87 | 3.02 | +0.23% | 0.83 | 2.88% |
| 2025-08-22 | 3.07 | 3.10 | 2.99 | 3.01 | -2.28% | 0.53 | 1.78% |
| 2025-08-21 | 3.13 | 3.21 | 3.06 | 3.08 | -0.68% | 0.57 | 1.87% |
| 2025-08-20 | 3.11 | 3.17 | 3.02 | 3.10 | +1.61% | 0.96 | 3.20% |