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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.57 | 13.78 | 13.40 | 13.49 | -2.74% | 4.12 | 6.94% |
| 2026-04-20 | 13.80 | 14.27 | 13.60 | 13.87 | +0.87% | 5.77 | 9.47% |
| 2026-04-17 | 13.62 | 13.83 | 13.46 | 13.75 | +1.25% | 3.97 | 6.62% |
| 2026-04-16 | 13.46 | 13.80 | 13.22 | 13.58 | +1.65% | 4.39 | 7.40% |
| 2026-04-15 | 13.70 | 13.75 | 13.29 | 13.36 | -1.84% | 3.53 | 5.99% |
| 2026-04-14 | 13.46 | 13.63 | 13.37 | 13.61 | +1.49% | 5.13 | 8.68% |
| 2026-04-13 | 13.53 | 13.57 | 13.15 | 13.41 | -0.22% | 6.97 | 11.93% |
| 2026-04-10 | 12.29 | 13.44 | 12.29 | 13.44 | +9.98% | 6.16 | 10.67% |
| 2026-04-09 | 12.22 | 12.30 | 11.96 | 12.22 | -0.57% | 1.46 | 2.75% |
| 2026-04-08 | 11.88 | 12.31 | 11.78 | 12.29 | +6.50% | 2.48 | 4.68% |
| 2026-04-07 | 11.57 | 11.86 | 11.47 | 11.54 | -0.69% | 1.37 | 2.70% |
| 2026-04-03 | 12.13 | 12.19 | 11.61 | 11.62 | -4.75% | 2.29 | 4.41% |
| 2026-04-02 | 12.20 | 12.37 | 11.90 | 12.20 | +0.16% | 2.19 | 4.11% |
| 2026-04-01 | 12.28 | 12.59 | 12.05 | 12.18 | +2.61% | 2.67 | 4.95% |
| 2026-03-31 | 12.30 | 12.60 | 11.87 | 11.87 | -3.02% | 2.03 | 3.80% |
| 2026-03-30 | 11.88 | 12.45 | 11.88 | 12.24 | +0.91% | 1.90 | 3.55% |
| 2026-03-27 | 11.72 | 12.28 | 11.42 | 12.13 | +2.10% | 2.56 | 4.93% |
| 2026-03-26 | 12.69 | 12.69 | 11.85 | 11.88 | -6.38% | 3.10 | 5.82% |
| 2026-03-25 | 12.54 | 13.04 | 12.54 | 12.69 | +1.68% | 3.14 | 5.61% |
| 2026-03-24 | 12.43 | 12.56 | 11.82 | 12.48 | +3.06% | 2.68 | 5.01% |