ST宁科(600165)股票行情 ST宁科股票行情 600165股票行情_爱股网
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 |
|---|
| 2025-11-03 | 3.88 | 3.82 | -0.02 | -0.52% | 3.77 | 3.94 | 131189 | 5041.73 | 1.92% |
| 2025-10-31 | 3.77 | 3.84 | 0.13 | 3.50% | 3.64 | 3.90 | 248731 | 9466.24 | 3.63% |
| 2025-10-30 | 3.54 | 3.71 | 0.18 | 5.10% | 3.50 | 3.71 | 124547 | 4490.38 | 1.82% |
| 2025-10-29 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 69637 | 2461.99 | 1.02% |
| 2025-10-28 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 50238 | 1793.10 | 0.73% |
| 2025-10-27 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.61 | 81970 | 2926.33 | 1.20% |
| 2025-10-24 | 3.58 | 3.58 | -0.01 | -0.28% | 3.53 | 3.64 | 74240 | 2655.71 | 1.08% |
| 2025-10-23 | 3.73 | 3.59 | -0.11 | -2.97% | 3.52 | 3.75 | 125491 | 4516.13 | 1.83% |
| 2025-10-22 | 3.70 | 3.70 | 0.06 | 1.65% | 3.65 | 3.76 | 73778 | 2732.26 | 1.08% |
| 2025-10-21 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 59099 | 2157.84 | 0.86% |
| 2025-10-20 | 3.57 | 3.61 | 0.06 | 1.69% | 3.54 | 3.66 | 63200 | 2273.35 | 0.92% |
| 2025-10-17 | 3.52 | 3.55 | -0.01 | -0.28% | 3.52 | 3.74 | 91135 | 3293.12 | 1.33% |
| 2025-10-16 | 3.58 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 49886 | 1778.57 | 0.73% |
| 2025-10-15 | 3.61 | 3.57 | -0.03 | -0.83% | 3.51 | 3.63 | 60168 | 2140.49 | 0.88% |
| 2025-10-14 | 3.69 | 3.60 | -0.05 | -1.37% | 3.58 | 3.72 | 67871 | 2472.85 | 0.99% |
| 2025-10-13 | 3.61 | 3.65 | -0.06 | -1.62% | 3.56 | 3.67 | 69352 | 2511.60 | 1.01% |
| 2025-10-10 | 3.76 | 3.71 | -0.02 | -0.54% | 3.70 | 3.76 | 47062 | 1751.97 | 0.69% |
| 2025-10-09 | 3.83 | 3.73 | -0.11 | -2.86% | 3.70 | 3.83 | 98028 | 3667.69 | 1.43% |
| 2025-09-30 | 3.86 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 94188 | 3642.74 | 1.38% |
| 2025-09-29 | 3.90 | 3.92 | 0.06 | 1.55% | 3.87 | 4.05 | 105083 | 4173.22 | 1.53% |
| 2025-09-26 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.93 | 61272 | 2370.91 | 0.89% |
| 2025-09-25 | 3.91 | 3.86 | -0.09 | -2.28% | 3.84 | 3.92 | 63239 | 2446.81 | 0.92% |
| 2025-09-24 | 3.84 | 3.95 | 0.11 | 2.86% | 3.80 | 3.96 | 78735 | 3044.57 | 1.15% |
| 2025-09-23 | 3.92 | 3.84 | -0.13 | -3.27% | 3.81 | 3.99 | 105580 | 4097.65 | 1.54% |
| 2025-09-22 | 4.20 | 3.97 | -0.16 | -3.87% | 3.94 | 4.20 | 218939 | 8907.14 | 3.20% |
| 2025-09-19 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 73092 | 3018.68 | 1.07% |
| 2025-09-17 | 3.99 | 3.93 | -0.03 | -0.76% | 3.91 | 4.03 | 96508 | 3816.59 | 1.41% |
| 2025-09-16 | 4.12 | 3.96 | -0.12 | -2.94% | 3.94 | 4.12 | 166820 | 6671.28 | 2.44% |
| 2025-09-15 | 3.96 | 4.08 | 0.19 | 4.88% | 3.93 | 4.08 | 211647 | 8589.31 | 3.09% |
| 2025-09-12 | 3.71 | 3.89 | 0.19 | 5.14% | 3.68 | 3.89 | 131675 | 5022.61 | 1.92% |
| 2025-09-11 | 3.73 | 3.70 | 0.00 | 0.00% | 3.66 | 3.73 | 60204 | 2223.40 | 0.88% |
| 2025-09-10 | 3.59 | 3.70 | 0.09 | 2.49% | 3.57 | 3.77 | 108707 | 4018.28 | 1.59% |
| 2025-09-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.58 | 3.74 | 136281 | 4967.62 | 1.99% |
| 2025-09-08 | 3.80 | 3.75 | -0.06 | -1.57% | 3.74 | 3.80 | 70138 | 2639.50 | 1.02% |
| 2025-09-05 | 3.79 | 3.81 | 0.00 | 0.00% | 3.73 | 3.84 | 92548 | 3494.41 | 1.35% |
| 2025-09-04 | 3.75 | 3.81 | 0.03 | 0.79% | 3.75 | 3.90 | 94267 | 3608.13 | 1.38% |
| 2025-09-03 | 3.87 | 3.78 | -0.10 | -2.58% | 3.77 | 3.88 | 83773 | 3192.84 | 1.22% |
| 2025-09-02 | 3.89 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 84798 | 3272.26 | 1.24% |
| 2025-09-01 | 3.96 | 3.89 | -0.14 | -3.47% | 3.85 | 3.98 | 139246 | 5411.89 | 2.03% |
| 2025-08-29 | 3.95 | 4.03 | 0.10 | 2.54% | 3.81 | 4.12 | 163708 | 6479.89 | 2.39% |
| 2025-08-28 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 4.02 | 103015 | 4066.69 | 1.50% |
| 2025-08-27 | 4.00 | 3.94 | -0.14 | -3.43% | 3.94 | 4.05 | 139720 | 5576.67 | 2.04% |
| 2025-08-26 | 4.25 | 4.08 | -0.21 | -4.90% | 4.08 | 4.25 | 189594 | 7830.19 | 2.77% |
| 2025-08-25 | 4.25 | 4.29 | 0.01 | 0.23% | 4.08 | 4.46 | 197272 | 8288.01 | 2.88% |
| 2025-08-22 | 4.37 | 4.28 | -0.10 | -2.28% | 4.25 | 4.41 | 121814 | 5269.22 | 1.78% |
| 2025-08-21 | 4.45 | 4.38 | -0.03 | -0.68% | 4.36 | 4.56 | 128080 | 5684.67 | 1.87% |
| 2025-08-20 | 4.43 | 4.41 | 0.07 | 1.61% | 4.29 | 4.51 | 219155 | 9642.90 | 3.20% |
| 2025-08-19 | 4.15 | 4.34 | 0.21 | 5.08% | 4.14 | 4.34 | 134100 | 5759.92 | 1.96% |
| 2025-08-18 | 3.94 | 4.13 | 0.20 | 5.09% | 3.90 | 4.13 | 180782 | 7414.34 | 2.64% |
| 2025-08-15 | 3.93 | 3.93 | -0.01 | -0.25% | 3.86 | 3.97 | 87246 | 3407.75 | 1.27% |
| 2025-08-14 | 3.98 | 3.94 | -0.06 | -1.50% | 3.93 | 4.00 | 63967 | 2527.68 | 0.93% |
| 2025-08-13 | 4.06 | 4.00 | -0.06 | -1.48% | 3.99 | 4.08 | 73840 | 2970.46 | 1.08% |
| 2025-08-12 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.14 | 79219 | 3229.65 | 1.16% |
| 2025-08-11 | 4.02 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 98559 | 3968.73 | 1.44% |
| 2025-08-08 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.01 | 60286 | 2388.95 | 0.88% |
| 2025-08-07 | 3.97 | 3.97 | 0.01 | 0.25% | 3.95 | 4.07 | 104808 | 4185.81 | 1.53% |
| 2025-08-06 | 3.98 | 3.96 | -0.05 | -1.25% | 3.93 | 4.05 | 134248 | 5322.81 | 1.96% |
| 2025-08-05 | 4.13 | 4.01 | -0.13 | -3.14% | 3.98 | 4.17 | 112213 | 4553.25 | 1.64% |
| 2025-08-04 | 4.14 | 4.14 | -0.04 | -0.96% | 3.98 | 4.18 | 113991 | 4635.34 | 1.66% |
| 2025-08-01 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 83111 | 3493.43 | 1.21% |
| 2025-07-31 | 4.23 | 4.28 | 0.03 | 0.71% | 4.23 | 4.33 | 52952 | 2273.64 | 0.77% |
| 2025-07-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.25 | 4.30 | 48729 | 2077.64 | 0.71% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 49598 | 2131.02 | 0.72% |
| 2025-07-28 | 4.35 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 53645 | 2311.28 | 0.78% |
| 2025-07-25 | 4.34 | 4.31 | -0.03 | -0.69% | 4.27 | 4.35 | 47507 | 2043.26 | 0.69% |
| 2025-07-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 48329 | 2099.22 | 0.71% |
| 2025-07-23 | 4.40 | 4.34 | -0.06 | -1.36% | 4.32 | 4.40 | 54975 | 2391.39 | 0.80% |
| 2025-07-22 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.46 | 50528 | 2225.52 | 0.74% |
| 2025-07-21 | 4.45 | 4.41 | -0.07 | -1.56% | 4.39 | 4.49 | 72068 | 3186.25 | 1.05% |
| 2025-07-18 | 4.54 | 4.48 | -0.11 | -2.40% | 4.44 | 4.56 | 87494 | 3916.64 | 1.28% |
| 2025-07-17 | 4.42 | 4.59 | 0.17 | 3.85% | 4.42 | 4.64 | 122900 | 5648.70 | 1.79% |
| 2025-07-16 | 4.40 | 4.42 | 0.07 | 1.61% | 4.36 | 4.47 | 50225 | 2222.24 | 0.73% |
| 2025-07-15 | 4.52 | 4.35 | -0.12 | -2.68% | 4.29 | 4.52 | 69482 | 3036.87 | 1.01% |
| 2025-07-14 | 4.60 | 4.47 | -0.13 | -2.83% | 4.46 | 4.61 | 128935 | 5817.21 | 1.88% |
| 2025-07-11 | 4.40 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 116616 | 5303.44 | 1.70% |
| 2025-07-10 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 49336 | 2168.86 | 0.72% |
| 2025-07-09 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.53 | 73882 | 3276.73 | 1.08% |
| 2025-07-08 | 4.45 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 49855 | 2231.78 | 0.73% |
| 2025-07-07 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.58 | 51182 | 2292.78 | 0.75% |
| 2025-07-04 | 4.50 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 38670 | 1735.41 | 0.56% |
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
