*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.28 | 6.34 | 6.07 | 6.25 | -0.95% | 0.56 | 2.12% |
| 2025-12-16 | 6.44 | 6.48 | 6.23 | 6.31 | -2.32% | 0.51 | 1.89% |
| 2025-12-15 | 6.35 | 6.47 | 6.26 | 6.46 | +1.10% | 0.62 | 2.27% |
| 2025-12-12 | 6.54 | 6.65 | 6.34 | 6.39 | -3.18% | 1.30 | 4.74% |
| 2025-12-11 | 6.75 | 6.78 | 6.56 | 6.60 | -2.22% | 0.88 | 3.12% |
| 2025-12-10 | 6.92 | 6.96 | 6.74 | 6.75 | -3.43% | 1.26 | 4.35% |
| 2025-12-09 | 7.14 | 7.25 | 6.99 | 6.99 | -2.37% | 1.02 | 3.38% |
| 2025-12-08 | 7.04 | 7.25 | 7.04 | 7.16 | +1.70% | 1.25 | 4.14% |
| 2025-12-05 | 7.03 | 7.14 | 6.96 | 7.04 | -0.28% | 0.82 | 2.75% |
| 2025-12-04 | 6.98 | 7.21 | 6.87 | 7.06 | +0.57% | 1.36 | 4.54% |
| 2025-12-03 | 7.13 | 7.15 | 6.96 | 7.02 | -1.68% | 1.16 | 3.90% |
| 2025-12-02 | 7.09 | 7.19 | 6.99 | 7.14 | +0.56% | 1.22 | 4.06% |
| 2025-12-01 | 7.18 | 7.22 | 7.06 | 7.10 | -1.93% | 1.83 | 6.05% |
| 2025-11-28 | 7.01 | 7.27 | 6.84 | 7.24 | +2.40% | 2.87 | 9.64% |
| 2025-11-27 | 6.88 | 7.12 | 6.80 | 7.07 | +3.06% | 2.23 | 7.48% |
| 2025-11-26 | 6.92 | 7.07 | 6.81 | 6.86 | -1.58% | 1.44 | 4.90% |
| 2025-11-25 | 6.83 | 7.05 | 6.78 | 6.97 | +2.05% | 1.97 | 6.67% |
| 2025-11-24 | 6.67 | 6.86 | 6.65 | 6.83 | +2.09% | 1.29 | 4.50% |
| 2025-11-21 | 6.61 | 6.84 | 6.55 | 6.69 | -0.59% | 1.34 | 4.74% |
| 2025-11-20 | 6.64 | 6.85 | 6.48 | 6.73 | +1.36% | 1.10 | 3.88% |