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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.31 | 14.69 | 14.22 | 14.53 | +1.96% | 7.86 | 4.95% |
| 2026-01-15 | 14.13 | 14.48 | 14.08 | 14.25 | +0.28% | 4.54 | 2.90% |
| 2026-01-14 | 14.30 | 14.55 | 14.00 | 14.21 | -0.98% | 7.69 | 4.89% |
| 2026-01-13 | 14.83 | 14.83 | 14.30 | 14.35 | -3.30% | 7.53 | 4.72% |
| 2026-01-12 | 14.75 | 14.90 | 14.47 | 14.84 | +0.82% | 10.27 | 6.37% |
| 2026-01-09 | 14.43 | 14.97 | 14.40 | 14.72 | +2.72% | 11.51 | 7.10% |
| 2026-01-08 | 14.30 | 14.65 | 14.21 | 14.33 | -0.83% | 8.20 | 5.18% |
| 2026-01-07 | 14.30 | 14.70 | 14.13 | 14.45 | +2.99% | 12.71 | 8.03% |
| 2026-01-06 | 13.95 | 14.14 | 13.91 | 14.03 | +0.94% | 4.84 | 3.14% |
| 2026-01-05 | 13.79 | 13.94 | 13.74 | 13.90 | +0.80% | 3.38 | 2.22% |
| 2025-12-31 | 13.93 | 14.00 | 13.74 | 13.79 | -1.15% | 3.06 | 2.01% |
| 2025-12-30 | 13.80 | 14.04 | 13.72 | 13.95 | +0.29% | 3.57 | 2.33% |
| 2025-12-29 | 13.96 | 14.24 | 13.87 | 13.91 | -0.43% | 3.96 | 2.57% |
| 2025-12-26 | 14.04 | 14.18 | 13.88 | 13.97 | -1.20% | 5.17 | 3.35% |
| 2025-12-25 | 13.79 | 14.15 | 13.63 | 14.14 | +2.17% | 5.70 | 3.73% |
| 2025-12-24 | 13.93 | 13.94 | 13.72 | 13.84 | -0.65% | 4.13 | 2.71% |
| 2025-12-23 | 13.81 | 13.99 | 13.62 | 13.93 | +0.94% | 4.53 | 2.97% |
| 2025-12-22 | 13.66 | 13.87 | 13.51 | 13.80 | +1.25% | 4.45 | 2.95% |
| 2025-12-19 | 13.26 | 13.80 | 13.25 | 13.63 | +4.36% | 7.00 | 4.70% |
| 2025-12-18 | 13.12 | 13.48 | 13.01 | 13.06 | -1.95% | 3.85 | 2.65% |