*ST宁视 sz.300076
5.19
+2.37%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.14 | 5.23 | 5.06 | 5.19 | +2.37% | 0.48 | 2.19% |
| 2026-05-21 | 5.19 | 5.52 | 5.01 | 5.07 | -2.12% | 0.97 | 4.34% |
| 2026-05-20 | 5.11 | 5.24 | 5.04 | 5.18 | +1.57% | 0.52 | 2.37% |
| 2026-05-19 | 4.91 | 5.15 | 4.88 | 5.10 | +3.87% | 0.50 | 2.34% |
| 2026-05-18 | 4.95 | 5.03 | 4.88 | 4.91 | -1.41% | 0.55 | 2.60% |
| 2026-05-15 | 4.87 | 5.05 | 4.82 | 4.98 | +2.47% | 0.49 | 2.35% |
| 2026-05-14 | 4.99 | 5.00 | 4.80 | 4.86 | -2.61% | 0.60 | 2.91% |
| 2026-05-13 | 5.00 | 5.11 | 4.96 | 4.99 | +0.81% | 0.60 | 2.84% |
| 2026-05-12 | 4.97 | 5.09 | 4.91 | 4.95 | 0.00% | 0.65 | 3.06% |
| 2026-05-11 | 4.88 | 5.15 | 4.81 | 4.95 | +2.48% | 1.04 | 4.93% |
| 2026-05-08 | 4.60 | 4.93 | 4.57 | 4.83 | +4.77% | 1.05 | 5.17% |
| 2026-05-07 | 4.53 | 4.65 | 4.51 | 4.61 | +0.66% | 1.25 | 6.46% |
| 2026-05-06 | 4.80 | 4.95 | 4.48 | 4.58 | -8.76% | 2.60 | 13.21% |
| 2026-04-30 | 5.02 | 5.02 | 5.02 | 5.02 | nan% | nan | nan% |
| 2026-04-29 | 4.94 | 5.20 | 4.85 | 5.02 | +0.40% | 1.03 | 4.79% |
| 2026-04-28 | 5.04 | 5.15 | 4.96 | 5.00 | -0.79% | 0.88 | 4.12% |
| 2026-04-27 | 4.91 | 5.11 | 4.69 | 5.04 | +4.35% | 1.53 | 7.36% |
| 2026-04-24 | 4.65 | 4.88 | 4.62 | 4.83 | +4.77% | 1.25 | 6.18% |
| 2026-04-23 | 4.75 | 4.76 | 4.58 | 4.61 | -3.76% | 0.91 | 4.62% |
| 2026-04-22 | 4.86 | 4.99 | 4.77 | 4.79 | -2.44% | 1.57 | 7.65% |