宁波韵升 sh.600366
13.11
+2.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.25 | 17.97 | 16.88 | 16.88 | -4.58% | 36.82 | 19.97% |
| 2025-08-18 | 17.10 | 18.45 | 16.35 | 17.69 | +2.73% | 47.55 | 25.76% |
| 2025-08-15 | 15.85 | 17.50 | 15.68 | 17.22 | +5.32% | 45.51 | 25.70% |
| 2025-08-14 | 15.85 | 17.13 | 15.30 | 16.35 | +3.88% | 49.35 | 28.59% |
| 2025-08-13 | 14.20 | 15.74 | 14.07 | 15.74 | +9.99% | 36.60 | 23.12% |
| 2025-08-12 | 14.86 | 15.10 | 14.03 | 14.31 | -4.60% | 29.17 | 19.08% |
| 2025-08-11 | 15.55 | 15.58 | 14.49 | 15.00 | +3.52% | 46.97 | 29.54% |
| 2025-08-08 | 14.00 | 14.49 | 13.84 | 14.49 | +10.02% | 18.39 | 12.07% |
| 2025-08-07 | 12.05 | 13.17 | 11.61 | 13.17 | +10.03% | 20.60 | 15.48% |
| 2025-08-06 | 11.76 | 12.02 | 11.61 | 11.97 | +1.79% | 7.40 | 5.86% |
| 2025-08-05 | 11.88 | 11.97 | 11.71 | 11.76 | +0.43% | 6.13 | 4.88% |
| 2025-08-04 | 11.68 | 11.76 | 11.59 | 11.71 | +0.43% | 4.72 | 3.80% |
| 2025-08-01 | 11.88 | 11.88 | 11.62 | 11.66 | -1.93% | 5.25 | 4.22% |
| 2025-07-31 | 12.05 | 12.22 | 11.83 | 11.89 | -2.38% | 6.57 | 5.15% |
| 2025-07-30 | 12.47 | 12.53 | 11.91 | 12.18 | -2.48% | 10.69 | 8.28% |
| 2025-07-29 | 12.50 | 12.73 | 12.37 | 12.49 | -2.27% | 9.92 | 7.47% |
| 2025-07-28 | 13.00 | 13.06 | 12.70 | 12.78 | +0.63% | 14.21 | 10.41% |
| 2025-07-25 | 12.31 | 13.15 | 12.21 | 12.70 | +2.75% | 23.36 | 17.39% |
| 2025-07-24 | 11.50 | 12.49 | 11.47 | 12.36 | +6.74% | 23.12 | 17.73% |
| 2025-07-23 | 11.54 | 11.81 | 11.28 | 11.58 | -0.52% | 8.74 | 7.07% |