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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.14 | 13.26 | 12.87 | 13.02 | -0.84% | 2.68 | 1.93% |
| 2025-11-18 | 13.30 | 13.42 | 13.05 | 13.13 | -1.72% | 2.43 | 1.73% |
| 2025-11-17 | 13.25 | 13.50 | 13.24 | 13.36 | +0.45% | 1.82 | 1.28% |
| 2025-11-14 | 13.35 | 13.49 | 13.27 | 13.30 | -1.41% | 2.24 | 1.58% |
| 2025-11-13 | 13.21 | 13.65 | 13.14 | 13.49 | +2.51% | 3.69 | 2.58% |
| 2025-11-12 | 13.43 | 13.43 | 13.04 | 13.16 | -2.08% | 3.53 | 2.52% |
| 2025-11-11 | 13.66 | 13.72 | 13.43 | 13.44 | -1.68% | 3.04 | 2.11% |
| 2025-11-10 | 13.90 | 13.90 | 13.62 | 13.67 | -0.44% | 2.46 | 1.69% |
| 2025-11-07 | 13.79 | 13.94 | 13.64 | 13.73 | -0.36% | 2.59 | 1.77% |
| 2025-11-06 | 13.60 | 13.80 | 13.60 | 13.78 | +0.58% | 2.47 | 1.69% |
| 2025-11-05 | 13.56 | 13.76 | 13.50 | 13.70 | -0.51% | 2.66 | 1.84% |
| 2025-11-04 | 14.04 | 14.11 | 13.71 | 13.77 | -1.85% | 3.38 | 2.29% |
| 2025-11-03 | 14.20 | 14.21 | 13.84 | 14.03 | -1.68% | 4.17 | 2.81% |
| 2025-10-31 | 14.59 | 14.62 | 14.13 | 14.27 | -1.92% | 5.95 | 3.92% |
| 2025-10-30 | 14.19 | 14.79 | 14.03 | 14.55 | +2.54% | 9.68 | 6.29% |
| 2025-10-29 | 13.96 | 14.20 | 13.91 | 14.19 | +1.36% | 3.76 | 2.52% |
| 2025-10-28 | 14.20 | 14.25 | 13.92 | 14.00 | -1.75% | 4.28 | 2.86% |
| 2025-10-27 | 14.12 | 14.49 | 14.12 | 14.25 | +1.14% | 4.99 | 3.28% |
| 2025-10-24 | 13.86 | 14.14 | 13.86 | 14.09 | +2.18% | 4.43 | 2.96% |
| 2025-10-23 | 14.06 | 14.06 | 13.56 | 13.79 | -1.99% | 4.87 | 3.34% |