*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.20 | 8.21 | 7.97 | 7.98 | -2.33% | 1.42 | 4.16% |
| 2026-01-15 | 8.28 | 8.39 | 8.03 | 8.17 | -1.57% | 1.43 | 4.15% |
| 2026-01-14 | 8.30 | 8.64 | 8.10 | 8.30 | -0.60% | 2.28 | 6.42% |
| 2026-01-13 | 8.48 | 8.60 | 8.07 | 8.35 | +0.12% | 2.54 | 7.13% |
| 2026-01-12 | 8.41 | 8.44 | 7.94 | 8.34 | -1.07% | 2.92 | 8.44% |
| 2026-01-09 | 8.11 | 8.68 | 8.11 | 8.43 | +3.95% | 2.90 | 8.10% |
| 2026-01-08 | 8.20 | 8.35 | 8.06 | 8.11 | -0.73% | 2.08 | 6.00% |
| 2026-01-07 | 8.60 | 8.60 | 8.12 | 8.17 | -5.98% | 2.91 | 8.25% |
| 2026-01-06 | 8.49 | 8.80 | 8.31 | 8.69 | +2.84% | 2.71 | 7.41% |
| 2026-01-05 | 8.34 | 8.62 | 8.16 | 8.45 | +1.81% | 3.17 | 8.92% |
| 2025-12-31 | 7.74 | 8.64 | 7.74 | 8.30 | +7.37% | 3.61 | 10.28% |
| 2025-12-30 | 7.90 | 7.95 | 7.59 | 7.73 | -0.90% | 1.95 | 5.96% |
| 2025-12-29 | 7.87 | 8.13 | 7.80 | 7.80 | -0.89% | 2.05 | 6.09% |
| 2025-12-26 | 7.66 | 8.01 | 7.61 | 7.87 | +2.21% | 2.28 | 6.89% |
| 2025-12-25 | 7.99 | 7.99 | 7.58 | 7.70 | -2.41% | 2.38 | 7.26% |
| 2025-12-24 | 7.25 | 8.00 | 7.13 | 7.89 | +8.68% | 3.62 | 11.09% |
| 2025-12-23 | 7.38 | 7.46 | 7.21 | 7.26 | -1.89% | 1.63 | 5.27% |
| 2025-12-22 | 7.23 | 7.45 | 7.23 | 7.40 | +2.35% | 2.51 | 8.03% |
| 2025-12-19 | 6.49 | 7.64 | 6.49 | 7.23 | +11.23% | 4.18 | 13.78% |
| 2025-12-18 | 6.25 | 6.60 | 6.21 | 6.50 | +4.00% | 1.04 | 3.79% |