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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.68 | 9.85 | 9.62 | 9.80 | +1.23% | 9.55 | 9.17% |
| 2025-06-23 | 9.31 | 9.72 | 9.31 | 9.68 | +1.57% | 8.46 | 8.26% |
| 2025-06-20 | 9.78 | 9.84 | 9.49 | 9.53 | -1.54% | 9.72 | 9.45% |
| 2025-06-19 | 10.26 | 10.40 | 9.62 | 9.68 | -8.56% | 18.84 | 17.76% |
| 2025-06-18 | 11.41 | 11.64 | 10.59 | 10.59 | -9.99% | 24.44 | 21.10% |
| 2025-06-17 | 11.25 | 12.61 | 11.19 | 11.76 | +1.81% | 35.06 | 27.00% |
| 2025-06-16 | 10.57 | 11.85 | 10.24 | 11.55 | +4.04% | 29.86 | 25.13% |
| 2025-06-13 | 11.58 | 11.58 | 10.66 | 11.10 | +5.49% | 34.08 | 28.55% |
| 2025-06-12 | 9.90 | 10.53 | 9.77 | 10.53 | +9.99% | 20.28 | 18.65% |
| 2025-06-11 | 8.72 | 9.57 | 8.64 | 9.57 | +9.95% | 14.47 | 14.38% |
| 2025-06-10 | 8.64 | 8.80 | 8.54 | 8.70 | +1.16% | 6.07 | 6.56% |
| 2025-06-09 | 8.42 | 8.84 | 8.33 | 8.60 | +4.10% | 4.74 | 5.19% |
| 2025-06-06 | 8.36 | 8.46 | 8.22 | 8.27 | -0.95% | 2.59 | 2.92% |
| 2025-06-05 | 8.01 | 8.59 | 7.97 | 8.35 | +4.23% | 4.45 | 5.01% |
| 2025-06-04 | 7.80 | 8.07 | 7.80 | 8.01 | +2.29% | 1.70 | 2.00% |
| 2025-06-03 | 7.78 | 7.87 | 7.77 | 7.83 | +0.51% | 0.91 | 1.09% |
| 2025-05-30 | 7.87 | 7.91 | 7.74 | 7.79 | -1.51% | 1.02 | 1.23% |
| 2025-05-29 | 7.82 | 7.96 | 7.80 | 7.91 | +1.15% | 0.91 | 1.08% |
| 2025-05-28 | 7.96 | 7.96 | 7.80 | 7.82 | -1.51% | 0.93 | 1.11% |
| 2025-05-27 | 8.03 | 8.03 | 7.85 | 7.94 | -0.62% | 1.04 | 1.23% |