*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.50 | 6.80 | 6.42 | 6.58 | +0.92% | 1.82 | 6.50% |
| 2025-10-21 | 6.75 | 6.75 | 6.37 | 6.52 | -3.69% | 2.24 | 8.15% |
| 2025-10-20 | 6.50 | 6.86 | 6.48 | 6.77 | +3.68% | 2.25 | 7.88% |
| 2025-10-17 | 6.21 | 6.68 | 6.16 | 6.53 | +5.15% | 2.79 | 10.14% |
| 2025-10-16 | 6.12 | 6.23 | 6.06 | 6.21 | +0.81% | 0.80 | 3.09% |
| 2025-10-15 | 6.16 | 6.27 | 6.11 | 6.16 | -0.81% | 0.71 | 2.73% |
| 2025-10-14 | 6.25 | 6.29 | 6.10 | 6.21 | -0.16% | 0.74 | 2.81% |
| 2025-10-13 | 5.91 | 6.30 | 5.84 | 6.22 | -0.48% | 0.81 | 3.10% |
| 2025-10-10 | 6.18 | 6.40 | 6.11 | 6.25 | +1.30% | 1.20 | 4.51% |
| 2025-10-09 | 6.19 | 6.21 | 6.11 | 6.17 | +0.49% | 0.62 | 2.37% |
| 2025-09-30 | 6.35 | 6.39 | 6.10 | 6.14 | -3.31% | 0.88 | 3.34% |
| 2025-09-29 | 6.37 | 6.43 | 6.15 | 6.35 | -0.47% | 0.71 | 2.65% |
| 2025-09-26 | 6.39 | 6.50 | 6.29 | 6.38 | +0.31% | 0.74 | 2.71% |
| 2025-09-25 | 6.43 | 6.47 | 6.35 | 6.36 | -1.55% | 0.59 | 2.16% |
| 2025-09-24 | 6.27 | 6.55 | 6.18 | 6.46 | +2.70% | 0.93 | 3.41% |
| 2025-09-23 | 6.38 | 6.43 | 6.05 | 6.29 | -1.72% | 0.91 | 3.47% |
| 2025-09-22 | 6.44 | 6.53 | 6.34 | 6.40 | -1.54% | 0.58 | 2.12% |
| 2025-09-19 | 6.51 | 6.58 | 6.36 | 6.50 | -0.15% | 0.76 | 2.77% |
| 2025-09-18 | 6.65 | 6.70 | 6.40 | 6.51 | -2.25% | 0.93 | 3.35% |
| 2025-09-17 | 6.64 | 6.75 | 6.60 | 6.66 | +0.15% | 0.97 | 3.44% |