*ST宁视
SZ300076 Forward-adjusted GEM
4.05
-0.05
(-1.22%)
Open
4.10
High
4.13
Low
4.05
Prev close
4.10
Amplitude
1.95%
Volume
181.9万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
4.14
MA10
4.21
MA20
4.34
MA60
4.35
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.10 | 4.13 | 4.05 | 4.05 | 182万 |
| 2 | 2026-09-29 | 4.09 | 4.17 | 4.06 | 4.10 | 308万 |
| 3 | 2026-09-28 | 4.21 | 4.30 | 4.06 | 4.08 | 463万 |
| 4 | 2026-09-24 | 4.27 | 4.27 | 4.21 | 4.22 | 142万 |
| 5 | 2026-09-23 | 4.31 | 4.32 | 4.23 | 4.27 | 294万 |
| 6 | 2026-09-22 | 4.35 | 4.37 | 4.30 | 4.33 | 442万 |
| 7 | 2026-09-21 | 4.24 | 4.35 | 4.21 | 4.35 | 553万 |
| 8 | 2026-09-18 | 4.25 | 4.30 | 4.20 | 4.23 | 382万 |
| 9 | 2026-09-17 | 4.25 | 4.26 | 4.17 | 4.25 | 297万 |
| 10 | 2026-09-16 | 4.28 | 4.31 | 4.18 | 4.26 | 207万 |
| 11 | 2026-09-15 | 4.30 | 4.37 | 4.27 | 4.29 | 240万 |
| 12 | 2026-09-14 | 4.34 | 4.43 | 4.34 | 4.40 | 400万 |
52W
Data range
3.77
5.6%
8.80
High/low over the last 250 trading days, and where the price sits.
← Stocks