*ST宁科(600165)股票信息
| 股票代码 | 600165 |
| 股票名称 | *ST宁科 |
| 最新价/元 | 1.92 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.59 |
| 买入/元 | 1.92 |
| 卖出/元 | 1.93 |
| 昨收/元 | 1.89 |
| 今开/元 | 1.81 |
| 最高/元 | 1.96 |
| 最低/元 | 1.80 |
| 成交量/手 | 489452.56 |
| 成交额/万 | 9025.31 |
| 股净值/元 | -2.82 |
| 市净率 | -4.46 |
| 总市值/万 | 131497.68 |
| 流通值/万 | 131497.68 |
| 换手率/% | 7.15 |
| 入市日期 | 1998-05-29 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-10 16:15:34 |
*ST宁科(600165)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.81 | 1.92 | 0.03 | 1.59 | 489452.56 | 9025.31 | 7.15 |
| 2024-10-09 | 1.95 | 1.89 | -0.10 | -5.03 | 365511.00 | 6947.91 | 5.34 |
| 2024-10-08 | 2.06 | 1.99 | -0.10 | -4.79 | 717313.28 | 14654.98 | 10.47 |
| 2024-09-30 | 1.96 | 2.09 | 0.03 | 1.46 | 700926.90 | 14120.29 | 10.23 |
| 2024-09-27 | 2.11 | 2.06 | 0.00 | 0.00 | 246142.00 | 5110.45 | 3.59 |
| 2024-09-26 | 2.03 | 2.06 | -0.03 | -1.44 | 352250.50 | 7223.25 | 5.14 |
| 2024-09-25 | 1.95 | 2.09 | 0.10 | 5.03 | 441514.64 | 8957.78 | 6.45 |
| 2024-09-24 | 1.92 | 1.99 | -0.01 | -0.50 | 330505.00 | 6522.19 | 4.83 |
| 2024-09-23 | 2.04 | 2.00 | -0.10 | -4.76 | 132384.00 | 2660.46 | 1.93 |
| 2024-09-20 | 2.09 | 2.10 | -0.01 | -0.47 | 400796.05 | 8460.95 | 5.85 |
| 2024-09-19 | 1.92 | 2.11 | 0.10 | 4.98 | 566074.62 | 11347.82 | 8.27 |
| 2024-09-18 | 2.02 | 2.01 | -0.11 | -5.19 | 99326.00 | 2003.29 | 1.45 |
| 2024-09-13 | 2.18 | 2.12 | -0.11 | -4.93 | 313648.05 | 6692.19 | 4.58 |
| 2024-09-12 | 2.15 | 2.23 | -0.03 | -1.33 | 543748.07 | 11940.46 | 7.94 |
| 2024-09-11 | 2.26 | 2.26 | -0.12 | -5.04 | 141907.00 | 3213.18 | 2.07 |
| 2024-09-10 | 2.44 | 2.38 | -0.13 | -5.18 | 375438.64 | 8971.39 | 5.48 |
| 2024-09-09 | 2.51 | 2.51 | 0.12 | 5.02 | 658255.85 | 16447.44 | 9.61 |
| 2024-09-06 | 2.54 | 2.39 | -0.03 | -1.24 | 612589.65 | 15177.07 | 8.94 |
| 2024-09-05 | 2.42 | 2.42 | -0.13 | -5.10 | 37208.00 | 900.43 | 0.54 |
| 2024-09-04 | 2.63 | 2.55 | -0.13 | -4.85 | 211082.00 | 5430.82 | 3.08 |
| 2024-09-03 | 2.62 | 2.68 | 0.13 | 5.10 | 593777.91 | 15692.37 | 8.67 |
| 2024-09-02 | 2.56 | 2.55 | 0.05 | 2.00 | 364478.47 | 9413.09 | 5.32 |
| 2024-08-30 | 2.38 | 2.50 | 0.12 | 5.04 | 635669.70 | 15468.54 | 9.28 |
| 2024-08-29 | 2.27 | 2.38 | 0.11 | 4.85 | 412364.49 | 9682.44 | 6.02 |
| 2024-08-28 | 2.36 | 2.27 | 0.02 | 0.89 | 505297.86 | 11609.74 | 7.38 |
| 2024-08-27 | 2.13 | 2.25 | 0.11 | 5.14 | 437722.01 | 9739.06 | 6.39 |
| 2024-08-26 | 2.20 | 2.14 | -0.10 | -4.46 | 453168.82 | 9869.04 | 6.62 |
| 2024-08-23 | 2.31 | 2.24 | -0.04 | -1.75 | 548050.00 | 12354.54 | 8.00 |
| 2024-08-22 | 2.19 | 2.28 | 0.11 | 5.07 | 461834.50 | 10358.77 | 6.74 |
| 2024-08-21 | 2.01 | 2.17 | 0.10 | 4.83 | 591047.25 | 12089.38 | 8.63 |
| 2024-08-20 | 2.07 | 2.07 | 0.03 | 1.47 | 552639.37 | 11572.04 | 8.07 |
| 2024-08-19 | 2.04 | 2.04 | 0.10 | 5.16 | 398251.25 | 8076.99 | 5.81 |
| 2024-08-16 | 1.94 | 1.94 | 0.09 | 4.87 | 29293.75 | 568.30 | 0.43 |
| 2024-08-15 | 1.85 | 1.85 | 0.09 | 5.11 | 57542.15 | 1064.53 | 0.84 |
| 2024-08-14 | 1.78 | 1.76 | -0.04 | -2.22 | 224382.50 | 4020.79 | 3.28 |
| 2024-08-13 | 1.77 | 1.80 | -0.05 | -2.70 | 304946.50 | 5412.09 | 4.45 |
| 2024-08-12 | 1.89 | 1.85 | -0.10 | -5.13 | 198271.50 | 3679.40 | 2.89 |
| 2024-08-09 | 1.91 | 1.95 | 0.05 | 2.63 | 438940.50 | 8468.62 | 6.41 |
| 2024-08-08 | 1.87 | 1.90 | 0.09 | 4.97 | 431534.50 | 8071.71 | 6.30 |
| 2024-08-07 | 1.70 | 1.81 | 0.09 | 5.23 | 323582.50 | 5669.47 | 4.72 |
| 2024-08-06 | 1.80 | 1.72 | -0.09 | -4.97 | 407448.00 | 7104.34 | 5.95 |
| 2024-08-05 | 1.86 | 1.81 | -0.10 | -5.24 | 357215.86 | 6562.04 | 5.22 |
| 2024-08-02 | 1.92 | 1.91 | 0.00 | 0.00 | 345365.23 | 6661.56 | 5.04 |
| 2024-08-01 | 1.85 | 1.91 | 0.04 | 2.14 | 316819.48 | 6004.85 | 4.63 |
| 2024-07-31 | 1.90 | 1.87 | -0.09 | -4.59 | 459141.00 | 8726.01 | 6.70 |
| 2024-07-30 | 2.01 | 1.96 | -0.08 | -3.92 | 410389.58 | 8063.24 | 5.99 |
| 2024-07-29 | 2.05 | 2.04 | -0.11 | -5.12 | 316313.00 | 6466.10 | 4.62 |
| 2024-07-26 | 2.12 | 2.15 | 0.07 | 3.37 | 309013.03 | 6559.82 | 4.51 |
| 2024-07-25 | 2.05 | 2.08 | -0.01 | -0.48 | 298216.03 | 6136.53 | 4.35 |
| 2024-07-24 | 2.16 | 2.09 | -0.09 | -4.13 | 409311.03 | 8650.77 | 5.98 |
| 2024-07-23 | 2.08 | 2.18 | 0.10 | 4.81 | 516870.03 | 11068.23 | 7.55 |
| 2024-07-22 | 2.08 | 2.08 | -0.11 | -5.02 | 406078.00 | 8509.34 | 5.93 |
| 2024-07-19 | 2.34 | 2.19 | -0.12 | -5.20 | 695390.31 | 15747.90 | 10.15 |
| 2024-07-18 | 2.23 | 2.31 | 0.11 | 5.00 | 429855.25 | 9806.50 | 6.28 |
| 2024-07-17 | 2.33 | 2.20 | -0.12 | -5.17 | 506274.52 | 11511.84 | 7.39 |
| 2024-07-16 | 2.21 | 2.32 | 0.11 | 4.98 | 215956.03 | 4915.34 | 3.15 |
| 2024-07-15 | 2.07 | 2.21 | 0.11 | 5.24 | 344078.53 | 7427.50 | 5.02 |
| 2024-07-12 | 2.04 | 2.10 | 0.10 | 5.00 | 401495.53 | 8268.59 | 5.86 |
| 2024-07-11 | 1.90 | 2.00 | 0.10 | 5.26 | 371013.31 | 7112.57 | 5.42 |
| 2024-07-10 | 2.03 | 1.90 | -0.10 | -5.00 | 481593.31 | 9405.27 | 7.03 |
| 2024-07-09 | 1.86 | 2.00 | 0.10 | 5.26 | 314167.32 | 6065.70 | 4.59 |
| 2024-07-08 | 1.83 | 1.90 | 0.08 | 4.40 | 425955.32 | 7933.02 | 6.22 |
| 2024-07-05 | 1.78 | 1.82 | 0.09 | 5.20 | 97380.50 | 1762.11 | 1.42 |
| 2024-07-04 | 1.83 | 1.73 | -0.03 | -1.71 | 492278.84 | 8780.19 | 7.19 |
| 2024-07-03 | 1.72 | 1.76 | 0.08 | 4.76 | 100664.00 | 1758.54 | 1.47 |
| 2024-07-02 | 1.61 | 1.68 | 0.08 | 5.00 | 154747.82 | 2569.18 | 2.26 |
| 2024-07-01 | 1.54 | 1.60 | 0.06 | 3.90 | 252042.00 | 3972.18 | 3.68 |
| 2024-06-28 | 1.46 | 1.54 | 0.04 | 2.67 | 367402.03 | 5536.89 | 5.36 |
| 2024-06-27 | 1.49 | 1.50 | 0.07 | 4.90 | 310321.01 | 4647.55 | 4.53 |
| 2024-06-26 | 1.43 | 1.43 | -0.07 | -4.67 | 338231.00 | 4841.20 | 4.94 |
| 2024-06-25 | 1.52 | 1.50 | -0.08 | -5.06 | 293816.00 | 4449.60 | 4.29 |
| 2024-06-24 | 1.52 | 1.58 | 0.05 | 3.27 | 472612.55 | 7472.50 | 6.90 |
| 2024-06-21 | 1.47 | 1.53 | 0.02 | 1.33 | 415648.00 | 6301.55 | 6.07 |
| 2024-06-20 | 1.43 | 1.51 | 0.07 | 4.86 | 563866.03 | 8310.02 | 8.23 |
| 2024-06-19 | 1.36 | 1.44 | 0.05 | 3.60 | 418476.35 | 5978.80 | 6.11 |
| 2024-06-18 | 1.40 | 1.39 | -0.01 | -0.71 | 399867.62 | 5512.54 | 5.84 |
| 2024-06-17 | 1.40 | 1.40 | 0.07 | 5.26 | 524710.37 | 7285.75 | 7.66 |
| 2024-06-14 | 1.32 | 1.33 | 0.06 | 4.72 | 301853.03 | 3997.44 | 4.41 |
| 2024-06-13 | 1.34 | 1.27 | -0.07 | -5.22 | 346864.50 | 4472.58 | 5.06 |
| 2024-06-12 | 1.26 | 1.34 | 0.01 | 0.75 | 595404.40 | 7772.68 | 8.69 |
| 2024-06-11 | 1.33 | 1.33 | -0.07 | -5.00 | 424112.00 | 5662.12 | 6.19 |
| 2024-06-07 | 1.44 | 1.40 | -0.07 | -4.76 | 543174.32 | 7725.43 | 7.93 |
| 2024-06-06 | 1.48 | 1.47 | -0.08 | -5.16 | 213240.00 | 3153.52 | 3.11 |
| 2024-06-05 | 1.55 | 1.55 | -0.08 | -4.91 | 594362.02 | 9280.15 | 8.68 |
| 2024-06-04 | 1.69 | 1.63 | -0.09 | -5.23 | 699319.22 | 11852.58 | 10.21 |
| 2024-06-03 | 1.72 | 1.72 | 0.08 | 4.88 | 717296.22 | 12319.35 | 10.47 |
| 2024-05-31 | 1.49 | 1.64 | 0.08 | 5.13 | 659867.00 | 10077.45 | 9.63 |
| 2024-05-30 | 1.56 | 1.56 | -0.08 | -4.88 | 630210.68 | 10025.45 | 9.20 |
| 2024-05-29 | 1.66 | 1.64 | -0.09 | -5.20 | 263464.00 | 4338.61 | 3.85 |
| 2024-05-28 | 1.78 | 1.73 | -0.05 | -2.81 | 605820.55 | 10674.44 | 8.85 |
| 2024-05-27 | 1.82 | 1.78 | -0.09 | -4.81 | 432064.00 | 7744.22 | 6.31 |
| 2024-05-24 | 1.96 | 1.87 | -0.10 | -5.08 | 657276.75 | 12716.05 | 9.60 |
| 2024-05-23 | 1.93 | 1.97 | 0.05 | 2.60 | 830829.21 | 16022.01 | 12.13 |
| 2024-05-22 | 1.87 | 1.92 | 0.09 | 4.92 | 685895.21 | 12997.90 | 10.01 |
| 2024-05-21 | 1.73 | 1.83 | 0.09 | 5.17 | 833234.79 | 14803.28 | 12.17 |
| 2024-05-20 | 1.91 | 1.74 | -0.08 | -4.40 | 945457.20 | 17497.59 | 13.80 |
| 2024-05-17 | 1.73 | 1.82 | 0.09 | 5.20 | 619419.23 | 10996.23 | 9.04 |
| 2024-05-16 | 1.66 | 1.73 | 0.06 | 3.59 | 743509.62 | 12747.97 | 10.86 |
| 2024-05-15 | 1.67 | 1.67 | 0.08 | 5.03 | 1003628.73 | 16563.07 | 14.65 |
| 2024-05-14 | 1.55 | 1.59 | 0.08 | 5.30 | 520630.65 | 8259.26 | 7.60 |
日K线
周K线
月K线
