*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.70 | 6.82 | 6.67 | 6.76 | +0.75% | 0.89 | 3.10% |
| 2025-08-18 | 6.57 | 6.76 | 6.57 | 6.71 | +2.29% | 0.84 | 2.97% |
| 2025-08-15 | 6.50 | 6.62 | 6.49 | 6.56 | +0.77% | 0.74 | 2.67% |
| 2025-08-14 | 6.73 | 6.77 | 6.49 | 6.51 | -3.12% | 0.80 | 2.86% |
| 2025-08-13 | 6.78 | 6.78 | 6.67 | 6.72 | -0.74% | 0.69 | 2.42% |
| 2025-08-12 | 6.80 | 6.83 | 6.71 | 6.77 | -0.59% | 0.66 | 2.29% |
| 2025-08-11 | 6.69 | 6.85 | 6.65 | 6.81 | +1.95% | 0.82 | 2.85% |
| 2025-08-08 | 6.70 | 6.71 | 6.61 | 6.68 | -0.30% | 0.62 | 2.18% |
| 2025-08-07 | 6.69 | 6.78 | 6.68 | 6.70 | -0.15% | 0.74 | 2.59% |
| 2025-08-06 | 6.59 | 6.75 | 6.57 | 6.71 | +1.67% | 0.93 | 3.27% |
| 2025-08-05 | 6.48 | 6.61 | 6.46 | 6.60 | +1.54% | 0.82 | 2.96% |
| 2025-08-04 | 6.37 | 6.50 | 6.30 | 6.50 | +1.40% | 0.78 | 2.86% |
| 2025-08-01 | 6.33 | 6.42 | 6.32 | 6.41 | +1.26% | 0.75 | 2.76% |
| 2025-07-31 | 6.43 | 6.55 | 6.30 | 6.33 | -1.25% | 0.92 | 3.36% |
| 2025-07-30 | 6.42 | 6.55 | 6.36 | 6.41 | 0.00% | 0.87 | 3.19% |
| 2025-07-29 | 6.45 | 6.49 | 6.35 | 6.41 | -0.93% | 0.54 | 2.00% |
| 2025-07-28 | 6.45 | 6.50 | 6.41 | 6.47 | +0.15% | 0.78 | 2.86% |
| 2025-07-25 | 6.40 | 6.47 | 6.35 | 6.46 | +0.94% | 0.63 | 2.32% |
| 2025-07-24 | 6.30 | 6.42 | 6.28 | 6.40 | +1.43% | 0.72 | 2.68% |
| 2025-07-23 | 6.36 | 6.45 | 6.26 | 6.31 | -1.10% | 0.91 | 3.38% |