*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.10 | 8.11 | 7.86 | 7.88 | -2.11% | 0.77 | 2.27% |
| 2026-02-12 | 8.21 | 8.27 | 8.01 | 8.05 | -1.23% | 0.86 | 2.50% |
| 2026-02-11 | 8.08 | 8.28 | 7.97 | 8.15 | +0.62% | 1.11 | 3.21% |
| 2026-02-10 | 7.80 | 8.16 | 7.74 | 8.10 | +3.85% | 1.45 | 4.27% |
| 2026-02-09 | 7.72 | 7.96 | 7.72 | 7.80 | +2.50% | 0.98 | 2.96% |
| 2026-02-06 | 7.52 | 7.70 | 7.44 | 7.61 | +1.20% | 0.65 | 2.02% |
| 2026-02-05 | 7.55 | 7.66 | 7.49 | 7.52 | -0.79% | 0.63 | 1.97% |
| 2026-02-04 | 7.59 | 7.70 | 7.52 | 7.58 | -0.79% | 0.57 | 1.76% |
| 2026-02-03 | 7.47 | 7.73 | 7.40 | 7.64 | +3.10% | 0.90 | 2.80% |
| 2026-02-02 | 7.47 | 7.66 | 7.39 | 7.41 | -2.37% | 0.85 | 2.68% |
| 2026-01-30 | 7.53 | 7.74 | 7.43 | 7.59 | +0.80% | 0.89 | 2.78% |
| 2026-01-29 | 7.78 | 7.93 | 7.50 | 7.53 | -3.71% | 1.19 | 3.65% |
| 2026-01-28 | 8.09 | 8.09 | 7.82 | 7.82 | -3.22% | 1.19 | 3.55% |
| 2026-01-27 | 7.99 | 8.10 | 7.85 | 8.08 | +0.62% | 1.24 | 3.65% |
| 2026-01-26 | 8.52 | 8.60 | 7.87 | 8.03 | -6.63% | 2.89 | 8.36% |
| 2026-01-23 | 8.08 | 8.67 | 8.02 | 8.60 | +7.23% | 3.24 | 9.04% |
| 2026-01-22 | 8.04 | 8.07 | 7.94 | 8.02 | +0.25% | 0.72 | 2.12% |
| 2026-01-21 | 7.96 | 8.07 | 7.79 | 8.00 | -0.37% | 0.87 | 2.57% |
| 2026-01-20 | 8.34 | 8.38 | 7.95 | 8.03 | -1.83% | 1.34 | 3.91% |
| 2026-01-19 | 8.02 | 8.25 | 7.83 | 8.18 | +2.51% | 1.53 | 4.45% |