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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.08 | 15.08 | 14.58 | 14.99 | -1.25% | 9.07 | 5.76% |
| 2025-09-15 | 15.37 | 15.38 | 15.12 | 15.18 | -0.07% | 7.06 | 4.36% |
| 2025-09-12 | 15.02 | 15.30 | 14.88 | 15.19 | +0.93% | 9.68 | 6.02% |
| 2025-09-11 | 14.62 | 15.07 | 14.45 | 15.05 | +2.94% | 8.01 | 5.07% |
| 2025-09-10 | 14.70 | 14.99 | 14.54 | 14.62 | -1.08% | 6.30 | 4.03% |
| 2025-09-09 | 15.20 | 15.24 | 14.73 | 14.78 | -3.34% | 7.53 | 4.74% |
| 2025-09-08 | 15.12 | 15.35 | 14.85 | 15.29 | +1.39% | 9.04 | 5.63% |
| 2025-09-05 | 14.67 | 15.10 | 14.56 | 15.08 | +2.79% | 7.65 | 4.84% |
| 2025-09-04 | 14.90 | 15.32 | 14.40 | 14.67 | -2.00% | 10.67 | 6.71% |
| 2025-09-03 | 15.70 | 15.80 | 14.92 | 14.97 | -4.59% | 11.25 | 6.91% |
| 2025-09-02 | 16.85 | 16.85 | 15.54 | 15.69 | -7.05% | 18.61 | 11.02% |
| 2025-09-01 | 17.30 | 17.30 | 16.71 | 16.88 | -2.71% | 16.99 | 9.45% |
| 2025-08-29 | 16.75 | 17.79 | 16.70 | 17.35 | +3.21% | 27.59 | 14.86% |
| 2025-08-28 | 16.50 | 17.25 | 16.32 | 16.81 | +0.78% | 18.68 | 10.44% |
| 2025-08-27 | 16.88 | 17.26 | 16.53 | 16.68 | 0.00% | 23.01 | 12.79% |
| 2025-08-26 | 17.10 | 17.10 | 16.20 | 16.68 | -3.86% | 18.60 | 10.46% |
| 2025-08-25 | 17.00 | 18.38 | 16.91 | 17.35 | +2.91% | 32.48 | 17.41% |
| 2025-08-22 | 16.70 | 17.28 | 16.61 | 16.86 | +2.24% | 24.29 | 13.42% |
| 2025-08-21 | 16.41 | 17.07 | 16.40 | 16.49 | -0.72% | 17.81 | 10.03% |
| 2025-08-20 | 16.54 | 17.23 | 16.33 | 16.61 | -1.60% | 23.90 | 13.44% |