宁波精达 sh.603088
11.95
-1.89%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.09 | 10.69 | 10.00 | 10.60 | +4.95% | 4.81 | 10.49% |
| 2025-08-19 | 9.39 | 10.33 | 9.37 | 10.10 | +6.54% | 5.30 | 12.13% |
| 2025-08-18 | 9.27 | 9.50 | 9.27 | 9.48 | +2.71% | 1.89 | 4.59% |
| 2025-08-15 | 9.07 | 9.25 | 9.05 | 9.23 | +1.76% | 1.05 | 2.61% |
| 2025-08-14 | 9.25 | 9.43 | 9.03 | 9.07 | -1.52% | 1.33 | 3.31% |
| 2025-08-13 | 9.16 | 9.25 | 9.13 | 9.21 | +0.55% | 0.84 | 2.10% |
| 2025-08-12 | 9.21 | 9.24 | 9.12 | 9.16 | -0.76% | 0.61 | 1.52% |
| 2025-08-11 | 9.19 | 9.26 | 9.12 | 9.23 | +0.54% | 0.82 | 2.05% |
| 2025-08-08 | 9.18 | 9.21 | 9.13 | 9.18 | 0.00% | 0.87 | 2.18% |
| 2025-08-07 | 9.25 | 9.29 | 9.14 | 9.18 | -0.76% | 0.91 | 2.27% |
| 2025-08-06 | 9.06 | 9.30 | 9.06 | 9.25 | +2.21% | 1.70 | 4.25% |
| 2025-08-05 | 9.07 | 9.15 | 8.95 | 9.05 | 0.00% | 0.93 | 2.37% |
| 2025-08-04 | 8.66 | 9.07 | 8.64 | 9.05 | +4.02% | 1.81 | 4.65% |
| 2025-08-01 | 8.76 | 8.79 | 8.68 | 8.70 | -0.80% | 0.41 | 1.08% |
| 2025-07-31 | 8.68 | 8.88 | 8.68 | 8.77 | +0.23% | 0.67 | 1.76% |
| 2025-07-30 | 8.84 | 8.84 | 8.68 | 8.75 | -0.79% | 0.55 | 1.43% |
| 2025-07-29 | 8.88 | 8.88 | 8.72 | 8.82 | -0.68% | 0.73 | 1.91% |
| 2025-07-28 | 8.91 | 8.94 | 8.85 | 8.88 | -0.45% | 0.61 | 1.58% |
| 2025-07-25 | 8.94 | 9.00 | 8.88 | 8.92 | -0.22% | 0.75 | 1.92% |
| 2025-07-24 | 8.89 | 8.98 | 8.87 | 8.94 | +0.45% | 0.69 | 1.77% |