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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.73 | 12.84 | 12.66 | 12.79 | +0.39% | 2.40 | 1.71% |
| 2026-04-20 | 12.60 | 12.81 | 12.56 | 12.74 | +1.03% | 2.51 | 1.80% |
| 2026-04-17 | 12.51 | 12.65 | 12.50 | 12.61 | +0.48% | 2.19 | 1.58% |
| 2026-04-16 | 12.70 | 12.71 | 12.44 | 12.55 | +0.64% | 1.99 | 1.44% |
| 2026-04-15 | 12.81 | 12.83 | 12.45 | 12.47 | -0.56% | 2.67 | 1.93% |
| 2026-04-14 | 12.61 | 12.67 | 12.40 | 12.54 | -0.48% | 3.11 | 2.27% |
| 2026-04-13 | 12.65 | 12.77 | 12.51 | 12.60 | +0.80% | 3.95 | 2.85% |
| 2026-04-10 | 12.52 | 12.62 | 12.39 | 12.50 | +0.64% | 2.97 | 2.16% |
| 2026-04-09 | 12.19 | 12.57 | 12.15 | 12.42 | +0.65% | 3.43 | 2.52% |
| 2026-04-08 | 12.20 | 12.36 | 12.11 | 12.34 | +3.26% | 3.14 | 2.33% |
| 2026-04-07 | 11.68 | 12.04 | 11.68 | 11.95 | +2.40% | 1.84 | 1.41% |
| 2026-04-03 | 11.86 | 11.89 | 11.65 | 11.67 | -1.52% | 1.12 | 0.87% |
| 2026-04-02 | 12.00 | 12.03 | 11.72 | 11.85 | -1.41% | 1.84 | 1.41% |
| 2026-04-01 | 11.94 | 12.09 | 11.79 | 12.02 | +2.30% | 2.39 | 1.82% |
| 2026-03-31 | 11.74 | 11.91 | 11.68 | 11.75 | +0.09% | 1.89 | 1.46% |
| 2026-03-30 | 11.61 | 11.79 | 11.46 | 11.74 | 0.00% | 1.81 | 1.42% |
| 2026-03-27 | 11.35 | 11.83 | 11.31 | 11.74 | +1.73% | 2.04 | 1.59% |
| 2026-03-26 | 11.73 | 11.79 | 11.47 | 11.54 | -1.70% | 1.84 | 1.44% |
| 2026-03-25 | 11.45 | 11.74 | 11.45 | 11.74 | +3.07% | 2.51 | 1.96% |
| 2026-03-24 | 11.43 | 11.49 | 11.09 | 11.39 | +1.61% | 2.39 | 1.93% |