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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.48 | 14.64 | 14.19 | 14.21 | -3.00% | 4.83 | 3.05% |
| 2026-02-12 | 14.17 | 14.74 | 14.16 | 14.65 | +2.45% | 7.48 | 4.67% |
| 2026-02-11 | 14.04 | 14.65 | 14.00 | 14.30 | +1.71% | 6.60 | 4.18% |
| 2026-02-10 | 13.90 | 14.25 | 13.90 | 14.06 | +1.08% | 4.70 | 3.03% |
| 2026-02-09 | 13.50 | 14.05 | 13.47 | 13.91 | +4.67% | 6.79 | 4.46% |
| 2026-02-06 | 13.10 | 13.49 | 12.95 | 13.29 | -0.45% | 3.48 | 2.38% |
| 2026-02-05 | 13.72 | 13.80 | 13.28 | 13.35 | -3.96% | 4.74 | 3.21% |
| 2026-02-04 | 14.00 | 14.12 | 13.69 | 13.90 | -0.64% | 4.18 | 2.74% |
| 2026-02-03 | 13.65 | 14.00 | 13.45 | 13.99 | +4.95% | 7.38 | 4.87% |
| 2026-02-02 | 13.70 | 13.97 | 13.32 | 13.33 | -5.73% | 7.33 | 4.89% |
| 2026-01-30 | 14.92 | 14.92 | 13.97 | 14.14 | -8.66% | 14.74 | 9.39% |
| 2026-01-29 | 15.07 | 16.20 | 14.61 | 15.48 | +3.55% | 24.79 | 14.73% |
| 2026-01-28 | 14.56 | 14.98 | 14.35 | 14.95 | +2.40% | 9.54 | 5.89% |
| 2026-01-27 | 14.70 | 14.92 | 14.34 | 14.60 | -1.28% | 5.83 | 3.64% |
| 2026-01-26 | 14.99 | 15.00 | 14.61 | 14.79 | -0.87% | 7.43 | 4.57% |
| 2026-01-23 | 14.69 | 14.95 | 14.59 | 14.92 | +2.19% | 8.91 | 5.48% |
| 2026-01-22 | 14.45 | 14.68 | 14.40 | 14.60 | +1.11% | 5.60 | 3.50% |
| 2026-01-21 | 14.28 | 14.62 | 14.24 | 14.44 | +0.21% | 5.23 | 3.29% |
| 2026-01-20 | 14.59 | 14.75 | 14.15 | 14.41 | -1.23% | 5.34 | 3.38% |
| 2026-01-19 | 14.65 | 14.75 | 14.43 | 14.59 | +0.41% | 5.87 | 3.65% |