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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.12 | 14.24 | 13.83 | 14.07 | -0.99% | 4.04 | 2.70% |
| 2025-10-21 | 14.19 | 14.25 | 14.00 | 14.21 | +0.28% | 4.00 | 2.66% |
| 2025-10-20 | 14.23 | 14.28 | 13.97 | 14.17 | +0.28% | 4.23 | 2.82% |
| 2025-10-17 | 14.80 | 15.06 | 14.10 | 14.13 | -4.98% | 6.46 | 4.18% |
| 2025-10-16 | 15.01 | 15.35 | 14.82 | 14.87 | -2.62% | 6.33 | 3.97% |
| 2025-10-15 | 15.74 | 15.88 | 15.01 | 15.27 | -2.18% | 10.07 | 6.16% |
| 2025-10-14 | 16.21 | 16.48 | 15.52 | 15.61 | -4.47% | 17.55 | 10.35% |
| 2025-10-13 | 15.34 | 16.49 | 15.34 | 16.34 | +6.73% | 22.58 | 13.21% |
| 2025-10-10 | 15.48 | 15.62 | 15.05 | 15.31 | -0.46% | 14.86 | 9.10% |
| 2025-10-09 | 14.66 | 15.45 | 14.42 | 15.38 | +7.48% | 15.97 | 10.03% |
| 2025-09-30 | 14.20 | 14.53 | 14.17 | 14.31 | +0.42% | 5.42 | 3.56% |
| 2025-09-29 | 13.95 | 14.28 | 13.91 | 14.25 | +2.15% | 4.39 | 2.92% |
| 2025-09-26 | 14.32 | 14.47 | 13.95 | 13.95 | -2.58% | 4.75 | 3.15% |
| 2025-09-25 | 14.15 | 14.47 | 14.09 | 14.32 | +1.20% | 5.55 | 3.64% |
| 2025-09-24 | 13.90 | 14.17 | 13.80 | 14.15 | +1.36% | 4.72 | 3.16% |
| 2025-09-23 | 14.39 | 14.54 | 13.68 | 13.96 | -3.26% | 6.81 | 4.58% |
| 2025-09-22 | 14.57 | 14.62 | 14.24 | 14.43 | +0.56% | 4.56 | 2.98% |
| 2025-09-19 | 14.65 | 14.76 | 14.32 | 14.35 | -2.05% | 6.03 | 3.91% |
| 2025-09-18 | 15.28 | 15.28 | 14.54 | 14.65 | -3.11% | 9.88 | 6.27% |
| 2025-09-17 | 14.90 | 15.24 | 14.78 | 15.12 | +0.87% | 6.88 | 4.31% |