*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.76 | 4.99 | 4.57 | 4.91 | +6.05% | 2.15 | 10.62% |
| 2026-04-20 | 4.51 | 4.65 | 4.50 | 4.63 | -2.73% | 2.69 | 13.88% |
| 2026-04-17 | 4.93 | 5.12 | 4.76 | 4.76 | -20.00% | 2.14 | 10.43% |
| 2026-04-16 | 5.84 | 5.98 | 5.78 | 5.95 | +1.88% | 0.60 | 2.42% |
| 2026-04-15 | 6.03 | 6.04 | 5.83 | 5.84 | -2.99% | 0.70 | 2.80% |
| 2026-04-14 | 6.10 | 6.18 | 5.96 | 6.02 | -0.33% | 0.53 | 2.08% |
| 2026-04-13 | 5.94 | 6.05 | 5.85 | 6.04 | +0.67% | 0.79 | 3.14% |
| 2026-04-10 | 6.05 | 6.15 | 5.96 | 6.00 | -0.33% | 0.65 | 2.56% |
| 2026-04-09 | 6.20 | 6.23 | 6.00 | 6.02 | -3.68% | 0.76 | 2.94% |
| 2026-04-08 | 6.20 | 6.25 | 6.13 | 6.25 | +4.87% | 0.56 | 2.11% |
| 2026-04-07 | 5.82 | 6.02 | 5.82 | 5.96 | +2.41% | 0.68 | 2.70% |
| 2026-04-03 | 6.17 | 6.20 | 5.79 | 5.82 | -4.43% | 0.77 | 3.07% |
| 2026-04-02 | 6.32 | 6.32 | 6.06 | 6.09 | -3.64% | 0.67 | 2.56% |
| 2026-04-01 | 6.44 | 6.46 | 6.21 | 6.32 | +0.96% | 0.81 | 3.02% |
| 2026-03-31 | 6.40 | 6.60 | 6.24 | 6.26 | -1.57% | 1.09 | 4.00% |
| 2026-03-30 | 6.32 | 6.49 | 6.23 | 6.36 | +0.47% | 0.70 | 2.60% |
| 2026-03-27 | 6.29 | 6.50 | 6.25 | 6.33 | -0.32% | 0.81 | 3.00% |
| 2026-03-26 | 6.70 | 6.76 | 6.25 | 6.35 | -5.51% | 1.20 | 4.41% |
| 2026-03-25 | 6.86 | 6.93 | 6.69 | 6.72 | -0.89% | 0.72 | 2.50% |
| 2026-03-24 | 6.76 | 6.79 | 6.47 | 6.78 | +4.31% | 0.68 | 2.41% |