*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.52 | 6.54 | 6.33 | 6.38 | -2.00% | 0.84 | 3.08% |
| 2025-07-21 | 6.45 | 6.53 | 6.43 | 6.51 | +1.09% | 0.69 | 2.52% |
| 2025-07-18 | 6.45 | 6.50 | 6.38 | 6.44 | -0.15% | 0.51 | 1.86% |
| 2025-07-17 | 6.34 | 6.50 | 6.30 | 6.45 | +1.74% | 0.84 | 3.09% |
| 2025-07-16 | 6.27 | 6.42 | 6.27 | 6.34 | +0.96% | 0.64 | 2.36% |
| 2025-07-15 | 6.43 | 6.46 | 6.26 | 6.28 | -2.94% | 0.78 | 2.92% |
| 2025-07-14 | 6.31 | 6.52 | 6.24 | 6.47 | +1.73% | 1.33 | 4.91% |
| 2025-07-11 | 6.26 | 6.42 | 6.17 | 6.36 | +1.92% | 1.18 | 4.40% |
| 2025-07-10 | 6.24 | 6.30 | 6.21 | 6.24 | -0.32% | 0.52 | 1.97% |
| 2025-07-09 | 6.33 | 6.36 | 6.24 | 6.26 | -1.11% | 0.49 | 1.84% |
| 2025-07-08 | 6.23 | 6.34 | 6.21 | 6.33 | +1.44% | 0.68 | 2.54% |
| 2025-07-07 | 6.24 | 6.28 | 6.22 | 6.24 | -0.16% | 0.46 | 1.72% |
| 2025-07-04 | 6.39 | 6.40 | 6.19 | 6.25 | -2.50% | 0.85 | 3.20% |
| 2025-07-03 | 6.30 | 6.49 | 6.25 | 6.41 | +1.75% | 1.04 | 3.87% |
| 2025-07-02 | 6.34 | 6.35 | 6.23 | 6.30 | -0.79% | 0.55 | 2.05% |
| 2025-07-01 | 6.45 | 6.48 | 6.31 | 6.35 | -1.40% | 0.68 | 2.51% |
| 2025-06-30 | 6.43 | 6.49 | 6.41 | 6.44 | +0.16% | 0.59 | 2.16% |
| 2025-06-27 | 6.45 | 6.50 | 6.38 | 6.43 | -0.31% | 0.73 | 2.68% |
| 2025-06-26 | 6.50 | 6.50 | 6.36 | 6.45 | -1.68% | 0.99 | 3.63% |
| 2025-06-25 | 6.48 | 6.56 | 6.44 | 6.56 | +0.92% | 0.60 | 2.16% |