宁波精达 sh.603088
12.18
+2.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.08 | 12.28 | 11.83 | 12.18 | +2.53% | 1.69 | 3.20% |
| 2026-05-21 | 12.74 | 12.89 | 11.82 | 11.88 | -6.82% | 2.84 | 5.24% |
| 2026-05-20 | 12.58 | 12.81 | 12.22 | 12.75 | +1.59% | 2.59 | 4.72% |
| 2026-05-19 | 12.00 | 12.65 | 11.82 | 12.55 | +5.11% | 4.05 | 7.45% |
| 2026-05-18 | 11.83 | 12.02 | 11.67 | 11.94 | +0.51% | 1.58 | 3.05% |
| 2026-05-15 | 11.89 | 12.18 | 11.61 | 11.88 | +0.42% | 2.19 | 4.19% |
| 2026-05-14 | 12.55 | 12.60 | 11.81 | 11.83 | -5.96% | 3.19 | 6.07% |
| 2026-05-13 | 12.10 | 12.90 | 12.03 | 12.58 | +3.11% | 2.61 | 4.77% |
| 2026-05-12 | 12.54 | 12.60 | 12.08 | 12.20 | -2.17% | 1.61 | 2.99% |
| 2026-05-11 | 12.74 | 12.87 | 12.30 | 12.47 | -1.34% | 2.33 | 4.24% |
| 2026-05-08 | 12.79 | 13.00 | 12.59 | 12.64 | -1.02% | 1.85 | 3.31% |
| 2026-05-07 | 12.55 | 13.04 | 12.22 | 12.77 | +2.98% | 2.69 | 4.83% |
| 2026-05-06 | 12.00 | 12.74 | 12.00 | 12.40 | +3.85% | 2.45 | 4.54% |
| 2026-04-30 | 12.30 | 12.34 | 11.93 | 11.94 | -2.93% | 2.17 | 4.12% |
| 2026-04-29 | 11.94 | 12.46 | 11.69 | 12.30 | -4.95% | 4.62 | 8.69% |
| 2026-04-28 | 13.30 | 13.32 | 12.86 | 12.94 | -3.79% | 1.91 | 3.35% |
| 2026-04-27 | 13.28 | 13.57 | 13.26 | 13.45 | +0.60% | 1.67 | 2.83% |
| 2026-04-24 | 13.47 | 13.58 | 13.02 | 13.37 | -1.40% | 2.31 | 3.96% |
| 2026-04-23 | 13.80 | 13.85 | 13.31 | 13.56 | -2.23% | 2.79 | 4.69% |
| 2026-04-22 | 13.44 | 13.92 | 13.27 | 13.87 | +2.82% | 3.63 | 6.09% |