*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.97 | 7.07 | 6.41 | 6.50 | -9.85% | 1.28 | 4.50% |
| 2026-03-20 | 7.43 | 7.55 | 7.15 | 7.21 | -1.90% | 1.07 | 3.44% |
| 2026-03-19 | 7.54 | 7.62 | 7.28 | 7.35 | -3.80% | 1.09 | 3.48% |
| 2026-03-18 | 7.30 | 7.74 | 7.17 | 7.64 | +6.41% | 1.52 | 4.78% |
| 2026-03-17 | 7.39 | 7.39 | 7.15 | 7.18 | -1.64% | 0.99 | 3.22% |
| 2026-03-16 | 7.45 | 7.50 | 7.20 | 7.30 | -0.95% | 0.74 | 2.38% |
| 2026-03-13 | 7.49 | 7.58 | 7.34 | 7.37 | -1.60% | 0.65 | 2.07% |
| 2026-03-12 | 7.76 | 7.81 | 7.43 | 7.49 | -3.48% | 0.83 | 2.60% |
| 2026-03-11 | 7.91 | 8.08 | 7.74 | 7.76 | -1.65% | 0.90 | 2.72% |
| 2026-03-10 | 7.79 | 7.95 | 7.78 | 7.89 | +2.60% | 0.80 | 2.40% |
| 2026-03-09 | 7.63 | 7.75 | 7.51 | 7.69 | -1.16% | 0.70 | 2.17% |
| 2026-03-06 | 7.64 | 7.95 | 7.58 | 7.78 | +1.30% | 0.96 | 2.90% |
| 2026-03-05 | 7.40 | 7.90 | 7.40 | 7.68 | +5.49% | 1.44 | 4.39% |
| 2026-03-04 | 7.20 | 7.42 | 7.05 | 7.28 | +0.14% | 0.62 | 1.99% |
| 2026-03-03 | 7.75 | 7.81 | 7.25 | 7.27 | -6.19% | 0.89 | 2.79% |
| 2026-03-02 | 7.91 | 7.93 | 7.60 | 7.75 | -4.20% | 1.10 | 3.34% |
| 2026-02-27 | 7.90 | 8.10 | 7.86 | 8.09 | +1.89% | 0.92 | 2.72% |
| 2026-02-26 | 7.92 | 8.01 | 7.86 | 7.94 | +0.13% | 0.59 | 1.76% |
| 2026-02-25 | 8.04 | 8.12 | 7.90 | 7.93 | -1.37% | 0.77 | 2.27% |
| 2026-02-24 | 8.01 | 8.05 | 7.94 | 8.04 | +2.03% | 0.67 | 1.97% |