ST宁科(600165)股票行情
ST宁科(600165)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 48289 | 1686.01 | 0.66% |
| 2026-03-24 | 3.43 | 3.47 | 0.09 | 2.66% | 3.40 | 3.47 | 55232 | 1898.66 | 0.75% |
| 2026-03-23 | 3.56 | 3.38 | -0.18 | -5.06% | 3.38 | 3.57 | 93937 | 3228.10 | 1.28% |
| 2026-03-20 | 3.66 | 3.56 | -0.11 | -3.00% | 3.54 | 3.66 | 87027 | 3129.98 | 1.19% |
| 2026-03-19 | 3.70 | 3.67 | -0.03 | -0.81% | 3.67 | 3.77 | 63070 | 2333.45 | 0.86% |
| 2026-03-18 | 3.70 | 3.70 | -0.03 | -0.80% | 3.69 | 3.74 | 41081 | 1520.99 | 0.56% |
| 2026-03-17 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.77 | 43884 | 1642.38 | 0.60% |
| 2026-03-16 | 3.68 | 3.74 | 0.07 | 1.91% | 3.63 | 3.76 | 73479 | 2714.84 | 1.00% |
| 2026-03-13 | 3.71 | 3.67 | -0.03 | -0.81% | 3.66 | 3.71 | 58109 | 2140.38 | 0.79% |
| 2026-03-12 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.73 | 37985 | 1405.45 | 0.52% |
| 2026-03-11 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.76 | 42412 | 1580.71 | 0.58% |
| 2026-03-10 | 3.72 | 3.75 | 0.06 | 1.63% | 3.68 | 3.79 | 52301 | 1946.21 | 0.71% |
| 2026-03-09 | 3.72 | 3.69 | -0.07 | -1.86% | 3.67 | 3.73 | 56137 | 2072.51 | 0.77% |
| 2026-03-06 | 3.74 | 3.76 | 0.01 | 0.27% | 3.73 | 3.80 | 50799 | 1910.72 | 0.69% |
| 2026-03-05 | 3.74 | 3.75 | 0.02 | 0.54% | 3.73 | 3.78 | 44710 | 1674.59 | 0.61% |
| 2026-03-04 | 3.70 | 3.73 | -0.02 | -0.53% | 3.70 | 3.80 | 50648 | 1894.97 | 0.69% |
| 2026-03-03 | 3.83 | 3.75 | -0.09 | -2.34% | 3.73 | 3.87 | 80815 | 3052.76 | 1.10% |
| 2026-03-02 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 55166 | 2123.88 | 0.75% |
| 2026-02-27 | 3.95 | 3.89 | -0.07 | -1.77% | 3.89 | 3.98 | 63222 | 2477.65 | 0.86% |
| 2026-02-26 | 3.85 | 3.96 | 0.10 | 2.59% | 3.83 | 3.96 | 96601 | 3784.36 | 1.32% |
| 2026-02-25 | 3.85 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 49717 | 1911.33 | 0.68% |
| 2026-02-24 | 3.96 | 3.82 | -0.09 | -2.30% | 3.81 | 3.96 | 87411 | 3362.55 | 1.19% |
| 2026-02-13 | 3.88 | 3.91 | 0.05 | 1.30% | 3.84 | 3.93 | 58554 | 2276.17 | 0.80% |
| 2026-02-12 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.94 | 71329 | 2775.64 | 0.97% |
| 2026-02-11 | 3.97 | 3.94 | -0.03 | -0.76% | 3.89 | 3.99 | 68719 | 2703.71 | 0.94% |
| 2026-02-10 | 3.86 | 3.97 | 0.15 | 3.93% | 3.80 | 4.01 | 136344 | 5375.88 | 1.86% |
| 2026-02-09 | 3.77 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 54470 | 2070.08 | 0.74% |
| 2026-02-06 | 3.67 | 3.78 | 0.13 | 3.56% | 3.66 | 3.82 | 102718 | 3855.22 | 1.40% |
| 2026-02-05 | 3.77 | 3.65 | -0.12 | -3.18% | 3.62 | 3.77 | 79483 | 2949.39 | 1.08% |
| 2026-02-04 | 3.88 | 3.77 | -0.11 | -2.84% | 3.75 | 3.88 | 91594 | 3486.86 | 1.25% |
| 2026-02-03 | 3.77 | 3.88 | 0.10 | 2.65% | 3.77 | 3.88 | 87465 | 3346.16 | 1.19% |
| 2026-02-02 | 3.75 | 3.78 | 0.03 | 0.80% | 3.75 | 3.88 | 99165 | 3789.79 | 1.35% |
| 2026-01-30 | 3.78 | 3.75 | -0.01 | -0.27% | 3.72 | 3.84 | 85610 | 3230.69 | 1.17% |
| 2026-01-29 | 3.77 | 3.76 | -0.02 | -0.53% | 3.73 | 3.83 | 83770 | 3171.47 | 1.14% |
| 2026-01-28 | 3.81 | 3.78 | -0.02 | -0.53% | 3.74 | 3.82 | 83572 | 3150.94 | 1.14% |
| 2026-01-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.76 | 3.84 | 56017 | 2124.49 | 0.76% |
| 2026-01-26 | 3.83 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 93489 | 3561.05 | 1.28% |
| 2026-01-23 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.86 | 70769 | 2709.14 | 0.97% |
| 2026-01-22 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.90 | 72428 | 2779.68 | 0.99% |
| 2026-01-21 | 3.83 | 3.90 | 0.08 | 2.09% | 3.79 | 3.94 | 99018 | 3828.39 | 1.35% |
| 2026-01-20 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.92 | 106783 | 4120.11 | 1.46% |
| 2026-01-19 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 73010 | 2866.07 | 1.00% |
| 2026-01-16 | 3.98 | 3.95 | -0.01 | -0.25% | 3.93 | 3.99 | 58649 | 2317.14 | 0.80% |
| 2026-01-15 | 3.93 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 61204 | 2417.30 | 0.84% |
| 2026-01-14 | 4.12 | 3.97 | -0.03 | -0.75% | 3.92 | 4.14 | 176486 | 7134.74 | 2.41% |
| 2026-01-12 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.05 | 125752 | 5039.92 | 1.72% |
| 2026-01-09 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 84377 | 3422.66 | 1.15% |
| 2026-01-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 81401 | 3312.16 | 1.11% |
| 2026-01-07 | 4.05 | 4.08 | 0.02 | 0.49% | 4.04 | 4.20 | 108412 | 4446.70 | 1.48% |
| 2026-01-06 | 4.08 | 4.06 | -0.02 | -0.49% | 4.06 | 4.10 | 77166 | 3141.95 | 1.05% |
| 2026-01-05 | 4.20 | 4.08 | -0.07 | -1.69% | 4.05 | 4.20 | 122476 | 5028.75 | 1.67% |
| 2025-12-31 | 4.06 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 69598 | 2863.21 | 0.95% |
| 2025-12-30 | 4.12 | 4.11 | -0.07 | -1.67% | 4.11 | 4.25 | 111762 | 4644.01 | 1.52% |
| 2025-12-29 | 4.29 | 4.18 | -0.11 | -2.56% | 4.18 | 4.44 | 273246 | 11753.71 | 3.73% |
| 2025-12-26 | 4.06 | 4.29 | 0.20 | 4.89% | 4.03 | 4.29 | 150862 | 6270.85 | 2.06% |
| 2025-12-25 | 4.02 | 4.09 | 0.01 | 0.25% | 4.02 | 4.13 | 112401 | 4599.74 | 1.53% |
| 2025-12-24 | 4.12 | 4.08 | 0.02 | 0.49% | 3.98 | 4.14 | 158638 | 6438.13 | 2.16% |
| 2025-12-23 | 4.11 | 4.06 | -0.13 | -3.10% | 4.00 | 4.28 | 338263 | 13820.82 | 4.62% |
| 2025-12-22 | 4.19 | 4.19 | 0.20 | 5.01% | 3.99 | 4.19 | 439435 | 18347.69 | 6.00% |
| 2025-12-19 | 3.99 | 3.99 | 0.19 | 5.00% | 3.99 | 3.99 | 1774 | 70.78 | 0.02% |
| 2025-12-18 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 3134 | 119.09 | 0.04% |
| 2025-12-17 | 3.62 | 3.62 | 0.17 | 4.93% | 3.62 | 3.62 | 516 | 18.68 | 0.01% |
| 2025-12-16 | 3.45 | 3.45 | 0.16 | 4.86% | 3.45 | 3.45 | 213 | 7.35 | 0.00% |
| 2025-12-15 | 3.29 | 3.29 | 0.16 | 5.11% | 3.29 | 3.29 | 198 | 6.52 | 0.00% |
| 2025-12-12 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 281 | 8.80 | 0.00% |
| 2025-12-11 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 1372 | 40.89 | 0.02% |
| 2025-12-09 | 3.97 | 4.04 | 0.09 | 2.28% | 3.94 | 4.11 | 224048 | 9004.12 | 3.27% |
| 2025-12-08 | 3.97 | 3.95 | -0.03 | -0.75% | 3.91 | 4.04 | 154248 | 6107.13 | 2.25% |
| 2025-12-05 | 3.97 | 3.98 | 0.09 | 2.31% | 3.87 | 3.98 | 119089 | 4687.56 | 1.74% |
| 2025-12-04 | 3.98 | 3.89 | -0.10 | -2.51% | 3.88 | 4.01 | 109805 | 4318.65 | 1.60% |
| 2025-12-03 | 3.97 | 3.99 | -0.02 | -0.50% | 3.97 | 4.05 | 63624 | 2551.09 | 0.93% |
| 2025-12-02 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.03 | 97149 | 3878.57 | 1.42% |
| 2025-12-01 | 3.95 | 4.01 | 0.05 | 1.26% | 3.92 | 4.07 | 124470 | 4957.13 | 1.82% |
| 2025-11-28 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 3.97 | 155505 | 6053.04 | 2.27% |
| 2025-11-27 | 3.78 | 3.81 | -0.17 | -4.27% | 3.78 | 4.00 | 268286 | 10205.25 | 3.92% |
| 2025-11-26 | 4.03 | 3.98 | 0.01 | 0.25% | 3.97 | 4.04 | 61130 | 2448.43 | 0.89% |
| 2025-11-25 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 4.06 | 76950 | 3069.76 | 1.12% |
| 2025-11-24 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 4.03 | 83037 | 3279.81 | 1.21% |
| 2025-11-21 | 3.99 | 3.96 | -0.07 | -1.74% | 3.94 | 4.09 | 112935 | 4515.42 | 1.65% |
| 2025-11-20 | 3.96 | 4.03 | -0.05 | -1.23% | 3.88 | 4.15 | 199449 | 7919.39 | 2.91% |
上证大盘股票行情在线 K线走势图
ST宁科(600165)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
