*ST宁视（300076）历史行情
以下为*ST宁视近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.090 | 4.080 | 4.110 | 3.980 | -0.020 | -0.488% | 364.07万 | 0.15亿 | 0.859% |
| 2026-10-08 | 4.050 | 4.100 | 4.150 | 4.030 | 0.050 | 1.235% | 3.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 181.93万 | 0.07亿 | 0.429% |
| 2026-10-06 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 181.93万 | 0.07亿 | 0.429% |
| 2026-10-05 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 181.93万 | 0.07亿 | 0.429% |
| 2026-10-02 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 181.93万 | 0.07亿 | 0.429% |
| 2026-10-01 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 181.93万 | 0.07亿 | 0.429% |
| 2026-09-30 | 4.100 | 4.050 | 4.130 | 4.050 | -0.050 | -1.220% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.090 | 4.100 | 4.170 | 4.060 | 0.020 | 0.490% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.210 | 4.080 | 4.300 | 4.060 | -0.140 | -3.318% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.270 | 4.220 | 4.270 | 4.210 | -0.050 | -1.171% | 142.06万 | 0.06亿 | 0.335% |
| 2026-09-24 | 4.270 | 4.220 | 4.270 | 4.210 | -0.050 | -1.171% | 1.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.310 | 4.270 | 4.320 | 4.230 | -0.060 | -1.386% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.350 | 4.330 | 4.370 | 4.300 | -0.020 | -0.460% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.240 | 4.350 | 4.350 | 4.210 | 0.120 | 2.837% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.250 | 4.230 | 4.300 | 4.200 | -0.020 | -0.471% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.250 | 4.250 | 4.260 | 4.170 | -0.010 | -0.235% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.280 | 4.260 | 4.310 | 4.180 | -0.030 | -0.699% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.300 | 4.290 | 4.370 | 4.270 | -0.110 | -2.500% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.340 | 4.400 | 4.430 | 4.340 | 0.020 | 0.457% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.460 | 4.380 | 4.480 | 4.320 | -0.110 | -2.450% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.460 | 4.490 | 4.510 | 4.450 | -0.010 | -0.222% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.510 | 4.500 | 4.510 | 4.450 | -0.010 | -0.222% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.540 | 4.510 | 4.560 | 4.490 | -0.010 | -0.221% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.520 | 4.520 | 4.580 | 4.470 | -0.020 | -0.441% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.460 | 4.540 | 4.600 | 4.460 | 0.060 | 1.339% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.590 | 4.480 | 4.590 | 4.470 | -0.100 | -2.183% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.530 | 4.580 | 4.620 | 4.490 | 0.030 | 0.659% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.520 | 4.550 | 4.590 | 4.520 | 0.020 | 0.442% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.500 | 4.530 | 4.580 | 4.470 | -0.010 | -0.220% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.550 | 4.540 | 4.590 | 4.480 | -0.010 | -0.220% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.670 | 4.550 | 4.690 | 4.530 | -0.120 | -2.570% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.460 | 4.670 | 4.690 | 4.440 | 0.180 | 4.009% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.400 | 4.490 | 4.500 | 4.330 | 0.060 | 1.354% | 4.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.580 | 4.430 | 4.580 | 4.410 | -0.080 | -1.774% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.490 | 4.510 | 4.550 | 4.430 | 0.010 | 0.222% | 3.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.390 | 4.500 | 4.550 | 4.380 | 0.100 | 2.273% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.520 | 4.400 | 4.530 | 4.380 | -0.120 | -2.655% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.550 | 4.520 | 4.610 | 4.500 | -0.030 | -0.659% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.640 | 4.550 | 4.640 | 4.500 | -0.050 | -1.087% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.820 | 4.600 | 4.890 | 4.570 | -0.260 | -5.350% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.860 | 5.000 | 4.790 | 0.040 | 0.830% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.880 | 4.820 | 4.880 | 4.750 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.720 | 4.820 | 5.000 | 4.720 | 0.120 | 2.553% | 16.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.310 | 4.700 | 4.900 | 4.310 | 0.440 | 10.329% | 19.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.220 | 4.260 | 4.310 | 4.170 | 0.020 | 0.472% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.190 | 4.240 | 4.320 | 4.140 | 0.020 | 0.474% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.310 | 4.220 | 4.320 | 4.200 | -0.070 | -1.632% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.390 | 4.290 | 4.400 | 4.250 | -0.080 | -1.831% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.310 | 4.370 | 4.370 | 4.270 | 0.070 | 1.628% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.120 | 4.300 | 4.300 | 4.120 | 0.130 | 3.118% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.150 | 4.170 | 4.300 | 4.060 | 0.000 | 0.000% | 3.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.120 | 4.170 | 4.180 | 4.060 | 0.090 | 2.206% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.010 | 4.080 | 4.210 | 3.970 | 0.080 | 2.000% | 2.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.890 | 4.000 | 4.010 | 3.850 | 0.100 | 2.564% | 2.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.960 | 3.900 | 4.040 | 3.850 | -0.100 | -2.500% | 2.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.820 | 4.000 | 4.000 | 3.770 | 0.180 | 4.712% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.960 | 3.820 | 4.030 | 3.780 | -0.160 | -4.020% | 3.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.020 | 3.980 | 4.050 | 3.830 | -0.040 | -0.995% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.160 | 4.020 | 4.190 | 3.920 | -0.130 | -3.133% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.280 | 4.150 | 4.340 | 4.050 | -0.140 | -3.263% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.260 | 4.290 | 4.340 | 4.220 | -0.020 | -0.464% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.290 | 4.310 | 4.360 | 4.250 | 0.030 | 0.701% | 2.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.300 | 4.280 | 4.320 | 4.200 | -0.040 | -0.926% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.390 | 4.320 | 4.450 | 4.270 | -0.110 | -2.483% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.330 | 4.430 | 4.430 | 4.260 | 0.070 | 1.606% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.320 | 4.360 | 4.440 | 4.270 | 0.040 | 0.926% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.260 | 4.320 | 4.360 | 4.170 | 0.010 | 0.232% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.450 | 4.310 | 4.490 | 4.180 | -0.190 | -4.222% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.600 | 4.500 | 4.650 | 4.460 | -0.150 | -3.226% | 4.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.440 | 4.650 | 4.670 | 4.410 | 0.180 | 4.027% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.500 | 4.470 | 4.720 | 4.420 | -0.020 | -0.445% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.330 | 4.490 | 4.540 | 4.250 | 0.170 | 3.935% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.200 | 4.320 | 4.420 | 4.200 | 0.120 | 2.857% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.100 | 4.200 | 4.260 | 4.070 | 0.010 | 0.239% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.190 | 4.190 | 4.300 | 4.180 | -0.020 | -0.475% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.350 | 4.210 | 4.460 | 4.190 | -0.200 | -4.535% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.590 | 4.410 | 4.590 | 4.330 | -0.210 | -4.545% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.550 | 4.620 | 4.690 | 4.480 | 0.070 | 1.538% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.710 | 4.550 | 4.730 | 4.400 | -0.180 | -3.805% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.830 | 4.730 | 4.960 | 4.590 | -0.090 | -1.867% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.530 | 4.820 | 5.070 | 4.500 | 0.310 | 6.874% | 15.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.230 | 4.510 | 4.580 | 4.170 | 0.290 | 6.872% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.280 | 4.220 | 4.560 | 4.190 | 0.050 | 1.199% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.030 | 4.170 | 4.270 | 4.010 | 0.110 | 2.709% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.190 | 4.060 | 4.230 | 3.990 | -0.140 | -3.333% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.330 | 4.200 | 4.350 | 4.150 | -0.130 | -3.002% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.500 | 4.330 | 4.550 | 4.270 | -0.160 | -3.563% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.550 | 4.490 | 4.670 | 4.420 | -0.190 | -4.060% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.580 | 4.680 | 4.730 | 4.460 | 0.030 | 0.645% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.710 | 4.650 | 4.810 | 4.570 | -0.150 | -3.125% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.850 | 4.800 | 5.040 | 4.770 | -0.090 | -1.840% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.880 | 4.890 | 4.910 | 4.780 | 0.020 | 0.411% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.720 | 4.870 | 4.880 | 4.650 | 0.100 | 2.096% | 7.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.930 | 4.770 | 4.950 | 4.670 | -0.160 | -3.245% | 10.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.820 | 4.930 | 4.930 | 4.800 | 0.080 | 1.649% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.870 | 4.850 | 4.940 | 4.780 | 0.010 | 0.207% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.940 | 4.840 | 5.050 | 4.770 | -0.130 | -2.616% | 10.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.200 | 4.970 | 5.220 | 4.900 | -0.220 | -4.239% | 14.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.140 | 5.190 | 5.230 | 5.060 | 0.120 | 2.367% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.190 | 5.070 | 5.520 | 5.010 | -0.110 | -2.124% | 18.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.110 | 5.180 | 5.240 | 5.040 | 0.080 | 1.569% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.910 | 5.100 | 5.150 | 4.880 | 0.190 | 3.870% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.950 | 4.910 | 5.030 | 4.880 | -0.070 | -1.406% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.870 | 4.980 | 5.050 | 4.820 | 0.120 | 2.469% | 9.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.990 | 4.860 | 5.000 | 4.800 | -0.130 | -2.605% | 12.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.000 | 4.990 | 5.110 | 4.960 | 0.040 | 0.808% | 12.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.970 | 4.950 | 5.090 | 4.910 | 0.000 | 0.000% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.880 | 4.950 | 5.150 | 4.810 | 0.120 | 2.484% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.600 | 4.830 | 4.930 | 4.570 | 0.220 | 4.772% | 21.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.530 | 4.610 | 4.650 | 4.510 | 0.030 | 0.655% | 27.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.800 | 4.580 | 4.950 | 4.480 | -0.440 | -8.765% | 56.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.940 | 5.020 | 5.200 | 4.850 | 0.020 | 0.400% | 20.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.040 | 5.000 | 5.150 | 4.960 | -0.040 | -0.794% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.910 | 5.040 | 5.110 | 4.690 | 0.210 | 4.348% | 31.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.650 | 4.830 | 4.880 | 4.620 | 0.220 | 4.772% | 26.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.750 | 4.610 | 4.760 | 4.580 | -0.180 | -3.758% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.860 | 4.790 | 4.990 | 4.770 | -0.120 | -2.444% | 32.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.760 | 4.910 | 4.990 | 4.570 | 0.280 | 6.048% | 45.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.510 | 4.630 | 4.650 | 4.500 | -0.130 | -2.731% | 58.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.930 | 4.760 | 5.120 | 4.760 | -1.190 | -20.000% | 44.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.840 | 5.950 | 5.980 | 5.780 | 0.110 | 1.884% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.030 | 5.840 | 6.040 | 5.830 | -0.180 | -2.990% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.100 | 6.020 | 6.180 | 5.960 | -0.020 | -0.331% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.940 | 6.040 | 6.050 | 5.850 | 0.000 | 0.000% | 13.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.050 | 6.000 | 6.150 | 5.960 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.200 | 6.020 | 6.230 | 6.000 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.200 | 6.250 | 6.250 | 6.130 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.820 | 5.960 | 6.020 | 5.820 | 0.000 | 0.000% | 11.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.170 | 5.820 | 6.200 | 5.790 | 0.000 | 0.000% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.320 | 6.090 | 6.320 | 6.060 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.440 | 6.320 | 6.460 | 6.210 | 0.000 | 0.000% | 12.80万 | 0.00亿 | 0.000% |