*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.49 | 6.68 | 6.49 | 6.65 | +1.84% | 1.04 | 3.71% |
| 2025-09-15 | 6.50 | 6.54 | 6.31 | 6.53 | +0.46% | 0.86 | 3.14% |
| 2025-09-12 | 6.43 | 6.56 | 6.38 | 6.50 | +1.09% | 0.76 | 2.76% |
| 2025-09-11 | 6.30 | 6.47 | 6.23 | 6.43 | +2.23% | 0.83 | 3.07% |
| 2025-09-10 | 6.33 | 6.39 | 6.27 | 6.29 | -0.32% | 0.60 | 2.25% |
| 2025-09-09 | 6.31 | 6.42 | 6.24 | 6.31 | -0.32% | 0.65 | 2.44% |
| 2025-09-08 | 6.23 | 6.44 | 6.18 | 6.33 | +1.61% | 0.80 | 3.02% |
| 2025-09-05 | 6.15 | 6.25 | 6.03 | 6.23 | +1.30% | 0.73 | 2.81% |
| 2025-09-04 | 6.10 | 6.26 | 6.03 | 6.15 | +0.82% | 0.78 | 2.98% |
| 2025-09-03 | 6.38 | 6.46 | 6.03 | 6.10 | -4.39% | 0.85 | 3.24% |
| 2025-09-02 | 6.60 | 6.63 | 6.26 | 6.38 | -3.04% | 0.96 | 3.54% |
| 2025-09-01 | 6.45 | 6.65 | 6.45 | 6.58 | +2.02% | 1.05 | 3.76% |
| 2025-08-29 | 6.73 | 6.73 | 6.42 | 6.45 | -3.59% | 1.17 | 4.22% |
| 2025-08-28 | 6.63 | 6.80 | 6.36 | 6.69 | +0.45% | 1.21 | 4.33% |
| 2025-08-27 | 6.87 | 6.94 | 6.65 | 6.66 | -3.06% | 1.05 | 3.64% |
| 2025-08-26 | 6.78 | 6.91 | 6.72 | 6.87 | +1.03% | 0.93 | 3.21% |
| 2025-08-25 | 6.84 | 6.90 | 6.74 | 6.80 | -0.44% | 1.01 | 3.50% |
| 2025-08-22 | 6.86 | 6.95 | 6.77 | 6.83 | +0.15% | 1.03 | 3.54% |
| 2025-08-21 | 6.86 | 6.89 | 6.76 | 6.82 | -0.44% | 0.87 | 3.00% |
| 2025-08-20 | 6.78 | 6.85 | 6.70 | 6.85 | +1.33% | 0.88 | 3.06% |