*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.81 | 6.84 | 6.61 | 6.64 | -2.35% | 0.75 | 2.64% |
| 2025-11-18 | 6.82 | 6.82 | 6.71 | 6.80 | -0.29% | 0.66 | 2.30% |
| 2025-11-17 | 6.70 | 6.83 | 6.67 | 6.82 | +1.64% | 0.83 | 2.88% |
| 2025-11-14 | 6.65 | 6.75 | 6.62 | 6.71 | +0.60% | 0.73 | 2.57% |
| 2025-11-13 | 6.76 | 6.76 | 6.62 | 6.67 | -1.04% | 1.01 | 3.58% |
| 2025-11-12 | 6.74 | 6.79 | 6.67 | 6.74 | -0.44% | 0.79 | 2.78% |
| 2025-11-11 | 6.82 | 6.84 | 6.72 | 6.77 | -0.88% | 0.87 | 3.02% |
| 2025-11-10 | 6.65 | 6.90 | 6.61 | 6.83 | +2.71% | 1.39 | 4.84% |
| 2025-11-07 | 6.60 | 6.68 | 6.57 | 6.65 | +0.45% | 0.76 | 2.72% |
| 2025-11-06 | 6.69 | 6.69 | 6.56 | 6.62 | -1.05% | 0.77 | 2.75% |
| 2025-11-05 | 6.64 | 6.73 | 6.60 | 6.69 | +0.15% | 1.01 | 3.57% |
| 2025-11-04 | 6.62 | 6.74 | 6.59 | 6.68 | +0.75% | 1.02 | 3.60% |
| 2025-11-03 | 6.56 | 6.72 | 6.53 | 6.63 | +0.61% | 0.87 | 3.08% |
| 2025-10-31 | 6.41 | 6.65 | 6.39 | 6.59 | +2.49% | 1.01 | 3.63% |
| 2025-10-30 | 6.41 | 6.52 | 6.37 | 6.43 | +0.31% | 0.64 | 2.33% |
| 2025-10-29 | 6.47 | 6.53 | 6.31 | 6.41 | -1.23% | 0.70 | 2.58% |
| 2025-10-28 | 6.44 | 6.59 | 6.43 | 6.49 | -0.15% | 0.85 | 3.06% |
| 2025-10-27 | 6.62 | 6.62 | 6.43 | 6.50 | -1.22% | 1.00 | 3.63% |
| 2025-10-24 | 6.62 | 6.69 | 6.49 | 6.58 | 0.00% | 1.30 | 4.68% |
| 2025-10-23 | 6.68 | 6.74 | 6.53 | 6.58 | 0.00% | 1.56 | 5.55% |