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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.52 | 8.74 | 8.52 | 8.73 | +2.71% | 0.66 | 1.74% |
| 2025-06-23 | 8.39 | 8.51 | 8.22 | 8.50 | +1.07% | 0.41 | 1.12% |
| 2025-06-20 | 8.45 | 8.58 | 8.40 | 8.41 | -0.36% | 0.43 | 1.16% |
| 2025-06-19 | 8.66 | 8.72 | 8.40 | 8.44 | -4.96% | 1.20 | 3.24% |
| 2025-06-18 | 8.92 | 8.92 | 8.78 | 8.88 | -0.22% | 0.51 | 1.33% |
| 2025-06-17 | 9.00 | 9.01 | 8.86 | 8.90 | -0.78% | 0.53 | 1.36% |
| 2025-06-16 | 8.99 | 9.05 | 8.92 | 8.97 | -0.22% | 0.49 | 1.26% |
| 2025-06-13 | 9.16 | 9.22 | 8.93 | 8.99 | -2.28% | 0.77 | 1.96% |
| 2025-06-12 | 9.18 | 9.34 | 9.13 | 9.20 | -0.11% | 0.59 | 1.47% |
| 2025-06-11 | 9.15 | 9.29 | 9.13 | 9.21 | +0.99% | 0.47 | 1.17% |
| 2025-06-10 | 9.29 | 9.30 | 9.01 | 9.12 | -1.62% | 0.69 | 1.73% |
| 2025-06-09 | 9.20 | 9.31 | 9.16 | 9.27 | +0.76% | 0.55 | 1.36% |
| 2025-06-06 | 9.19 | 9.26 | 9.11 | 9.20 | +0.11% | 0.44 | 1.11% |
| 2025-06-05 | 9.12 | 9.19 | 9.05 | 9.19 | +0.33% | 0.53 | 1.34% |
| 2025-06-04 | 9.10 | 9.18 | 9.04 | 9.16 | +1.22% | 0.53 | 1.34% |
| 2025-06-03 | 8.98 | 9.06 | 8.89 | 9.05 | +0.67% | 0.42 | 1.08% |
| 2025-05-30 | 9.29 | 9.32 | 8.97 | 8.99 | -3.64% | 1.24 | 3.13% |
| 2025-05-29 | 9.20 | 9.37 | 9.18 | 9.33 | +1.41% | 0.68 | 1.68% |
| 2025-05-28 | 9.30 | 9.38 | 9.16 | 9.20 | -0.86% | 0.53 | 1.32% |
| 2025-05-27 | 9.38 | 9.39 | 9.17 | 9.28 | -1.07% | 0.60 | 1.49% |