宁科生物
SH600165 Forward-adjusted MAIN
3.35
+0.10
(+3.08%)
Open
3.32
High
3.38
Low
3.24
Prev close
3.25
Amplitude
4.31%
Volume
1,873.5万
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
3.27
MA10
3.30
MA20
3.26
MA60
2.84
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.32 | 3.38 | 3.24 | 3.35 | 1,873万 |
| 2 | 2026-09-29 | 3.40 | 3.40 | 3.23 | 3.25 | 1,940万 |
| 3 | 2026-09-28 | 3.21 | 3.42 | 3.17 | 3.37 | 3,034万 |
| 4 | 2026-09-24 | 3.22 | 3.24 | 3.16 | 3.21 | 802万 |
| 5 | 2026-09-23 | 3.28 | 3.28 | 3.18 | 3.18 | 1,450万 |
| 6 | 2026-09-22 | 3.34 | 3.46 | 3.28 | 3.28 | 2,223万 |
| 7 | 2026-09-21 | 3.29 | 3.49 | 3.26 | 3.35 | 2,465万 |
| 8 | 2026-09-18 | 3.39 | 3.40 | 3.18 | 3.24 | 2,445万 |
| 9 | 2026-09-17 | 3.36 | 3.45 | 3.29 | 3.40 | 2,413万 |
| 10 | 2026-09-16 | 3.25 | 3.36 | 3.19 | 3.32 | 1,637万 |
| 11 | 2026-09-15 | 3.27 | 3.33 | 3.22 | 3.25 | 1,337万 |
| 12 | 2026-09-14 | 3.18 | 3.29 | 3.18 | 3.27 | 1,335万 |
52W
Data range
2.15
52.4%
4.44
High/low over the last 250 trading days, and where the price sits.
← Stocks