*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.27 | 6.51 | 6.23 | 6.50 | +3.01% | 0.60 | 2.20% |
| 2025-06-23 | 6.05 | 6.32 | 6.05 | 6.31 | +2.60% | 0.58 | 2.20% |
| 2025-06-20 | 6.21 | 6.29 | 6.13 | 6.15 | -0.97% | 0.49 | 1.88% |
| 2025-06-19 | 6.42 | 6.44 | 6.19 | 6.21 | -3.42% | 0.54 | 2.03% |
| 2025-06-18 | 6.38 | 6.44 | 6.29 | 6.43 | +0.16% | 0.53 | 1.96% |
| 2025-06-17 | 6.47 | 6.51 | 6.40 | 6.42 | -0.93% | 0.40 | 1.48% |
| 2025-06-16 | 6.44 | 6.52 | 6.38 | 6.48 | +0.62% | 0.40 | 1.45% |
| 2025-06-13 | 6.63 | 6.68 | 6.44 | 6.44 | -3.59% | 0.73 | 2.65% |
| 2025-06-12 | 6.68 | 6.77 | 6.64 | 6.68 | -0.60% | 0.57 | 1.99% |
| 2025-06-11 | 6.64 | 6.80 | 6.56 | 6.72 | +2.13% | 0.73 | 2.59% |
| 2025-06-10 | 6.79 | 6.82 | 6.48 | 6.58 | -2.95% | 0.92 | 3.25% |
| 2025-06-09 | 6.71 | 6.79 | 6.69 | 6.78 | +1.19% | 0.56 | 1.96% |
| 2025-06-06 | 6.81 | 6.81 | 6.65 | 6.70 | -1.33% | 0.56 | 1.96% |
| 2025-06-05 | 6.75 | 6.79 | 6.68 | 6.79 | +0.59% | 0.53 | 1.84% |
| 2025-06-04 | 6.69 | 6.85 | 6.69 | 6.75 | +0.30% | 0.48 | 1.66% |
| 2025-06-03 | 6.68 | 6.76 | 6.62 | 6.73 | +0.75% | 0.38 | 1.34% |
| 2025-05-30 | 6.83 | 6.85 | 6.68 | 6.68 | -2.62% | 0.60 | 2.09% |
| 2025-05-29 | 6.69 | 6.90 | 6.67 | 6.86 | +2.39% | 0.76 | 2.61% |
| 2025-05-28 | 6.80 | 6.85 | 6.66 | 6.70 | -1.47% | 0.62 | 2.18% |
| 2025-05-27 | 6.99 | 6.99 | 6.79 | 6.80 | -2.72% | 0.88 | 3.04% |