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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.07 | 9.07 | 8.94 | 9.05 | -0.22% | 0.92 | 2.34% |
| 2025-07-21 | 8.96 | 9.12 | 8.90 | 9.07 | +1.91% | 1.10 | 2.81% |
| 2025-07-18 | 9.04 | 9.06 | 8.88 | 8.90 | -1.44% | 0.96 | 2.46% |
| 2025-07-17 | 9.01 | 9.06 | 8.98 | 9.03 | -0.22% | 0.56 | 1.43% |
| 2025-07-16 | 8.92 | 9.10 | 8.90 | 9.05 | +1.46% | 0.72 | 1.84% |
| 2025-07-15 | 9.04 | 9.05 | 8.82 | 8.92 | -1.33% | 0.52 | 1.34% |
| 2025-07-14 | 8.95 | 9.09 | 8.89 | 9.04 | +1.23% | 0.66 | 1.68% |
| 2025-07-11 | 8.93 | 8.95 | 8.83 | 8.93 | -0.11% | 0.51 | 1.32% |
| 2025-07-10 | 8.95 | 9.01 | 8.83 | 8.94 | -0.33% | 0.63 | 1.63% |
| 2025-07-09 | 9.09 | 9.11 | 8.95 | 8.97 | -0.99% | 0.68 | 1.72% |
| 2025-07-08 | 8.96 | 9.29 | 8.92 | 9.06 | +1.12% | 1.56 | 3.92% |
| 2025-07-07 | 9.04 | 9.05 | 8.80 | 8.96 | -0.67% | 0.41 | 1.06% |
| 2025-07-04 | 9.15 | 9.15 | 8.97 | 9.02 | -1.10% | 0.51 | 1.30% |
| 2025-07-03 | 9.13 | 9.17 | 9.03 | 9.12 | +0.33% | 0.46 | 1.15% |
| 2025-07-02 | 9.15 | 9.18 | 8.98 | 9.09 | -1.09% | 0.77 | 1.94% |
| 2025-07-01 | 9.09 | 9.36 | 9.04 | 9.19 | +1.10% | 1.13 | 2.82% |
| 2025-06-30 | 8.87 | 9.13 | 8.85 | 9.09 | +3.18% | 0.93 | 2.36% |
| 2025-06-27 | 8.75 | 8.83 | 8.75 | 8.81 | +0.57% | 0.43 | 1.13% |
| 2025-06-26 | 8.87 | 8.90 | 8.76 | 8.76 | -0.91% | 0.62 | 1.61% |
| 2025-06-25 | 8.75 | 8.90 | 8.69 | 8.84 | +1.26% | 0.68 | 1.79% |