*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.81 | 7.12 | 6.72 | 6.99 | +2.04% | 1.11 | 3.80% |
| 2025-05-23 | 7.02 | 7.02 | 6.81 | 6.85 | -3.25% | 1.21 | 4.14% |
| 2025-05-22 | 7.00 | 7.44 | 7.00 | 7.08 | +0.57% | 1.33 | 4.36% |
| 2025-05-21 | 7.25 | 7.35 | 7.03 | 7.04 | -2.63% | 1.65 | 5.43% |
| 2025-05-20 | 7.33 | 7.52 | 7.17 | 7.23 | +4.03% | 2.71 | 8.72% |
| 2025-05-19 | 7.01 | 7.10 | 6.80 | 6.95 | +2.21% | 1.33 | 4.52% |
| 2025-05-16 | 6.75 | 6.88 | 6.68 | 6.80 | +0.59% | 0.55 | 1.92% |
| 2025-05-15 | 6.78 | 6.80 | 6.67 | 6.76 | -0.88% | 0.68 | 2.37% |
| 2025-05-14 | 6.87 | 6.88 | 6.73 | 6.82 | -0.15% | 0.79 | 2.75% |
| 2025-05-13 | 7.05 | 7.11 | 6.80 | 6.83 | -1.58% | 0.72 | 2.46% |
| 2025-05-12 | 6.96 | 6.98 | 6.84 | 6.94 | +0.43% | 0.78 | 2.66% |
| 2025-05-09 | 7.01 | 7.03 | 6.90 | 6.91 | -1.99% | 0.69 | 2.33% |
| 2025-05-08 | 6.92 | 7.08 | 6.86 | 7.05 | +1.88% | 1.01 | 3.40% |
| 2025-05-07 | 7.04 | 7.12 | 6.84 | 6.92 | -0.29% | 1.40 | 4.73% |
| 2025-05-06 | 6.80 | 6.95 | 6.75 | 6.94 | +3.74% | 1.09 | 3.74% |