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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.56 | 11.79 | 11.13 | 11.21 | -5.00% | 3.30 | 2.63% |
| 2026-03-20 | 12.08 | 12.22 | 11.80 | 11.80 | -2.16% | 2.24 | 1.71% |
| 2026-03-19 | 12.40 | 12.45 | 12.01 | 12.06 | -4.66% | 3.17 | 2.37% |
| 2026-03-18 | 12.63 | 12.70 | 12.40 | 12.65 | +0.16% | 2.32 | 1.69% |
| 2026-03-17 | 12.97 | 13.02 | 12.60 | 12.63 | -2.17% | 2.70 | 1.92% |
| 2026-03-16 | 13.05 | 13.06 | 12.73 | 12.91 | -1.30% | 2.74 | 1.93% |
| 2026-03-13 | 13.36 | 13.50 | 13.04 | 13.08 | -2.61% | 3.51 | 2.42% |
| 2026-03-12 | 13.29 | 13.54 | 13.16 | 13.43 | +0.37% | 3.52 | 2.40% |
| 2026-03-11 | 13.52 | 13.78 | 13.33 | 13.38 | -0.89% | 3.82 | 2.57% |
| 2026-03-10 | 13.28 | 13.55 | 13.25 | 13.50 | +2.74% | 3.89 | 2.65% |
| 2026-03-09 | 13.30 | 13.30 | 12.65 | 13.14 | -2.81% | 5.72 | 4.02% |
| 2026-03-06 | 13.56 | 13.73 | 13.43 | 13.52 | -0.73% | 3.90 | 2.62% |
| 2026-03-05 | 14.05 | 14.12 | 13.52 | 13.62 | -1.59% | 5.23 | 3.46% |
| 2026-03-04 | 13.60 | 14.30 | 13.51 | 13.84 | -0.07% | 4.89 | 3.19% |
| 2026-03-03 | 14.79 | 14.84 | 13.81 | 13.85 | -6.86% | 7.51 | 4.81% |
| 2026-03-02 | 14.99 | 15.10 | 14.57 | 14.87 | -2.11% | 7.45 | 4.57% |
| 2026-02-27 | 14.69 | 15.23 | 14.66 | 15.19 | +3.19% | 8.67 | 5.25% |
| 2026-02-26 | 14.97 | 15.01 | 14.66 | 14.72 | -2.19% | 7.11 | 4.37% |
| 2026-02-25 | 14.37 | 15.24 | 14.37 | 15.05 | +4.88% | 11.00 | 6.70% |
| 2026-02-24 | 14.45 | 14.53 | 14.27 | 14.35 | +0.99% | 3.93 | 2.49% |