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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.11 | 13.28 | 12.95 | 13.02 | +0.08% | 4.67 | 8.16% |
| 2026-02-13 | 12.64 | 13.57 | 12.38 | 13.01 | +1.96% | 8.34 | 14.76% |
| 2026-02-12 | 12.02 | 12.76 | 11.93 | 12.76 | +10.00% | 4.27 | 7.79% |
| 2026-02-11 | 11.66 | 11.74 | 11.56 | 11.60 | -0.77% | 0.78 | 1.54% |
| 2026-02-10 | 11.62 | 11.73 | 11.52 | 11.69 | +0.52% | 1.05 | 2.06% |
| 2026-02-09 | 11.65 | 11.89 | 11.57 | 11.63 | +1.66% | 1.42 | 2.77% |
| 2026-02-06 | 11.20 | 11.64 | 11.18 | 11.44 | +1.06% | 1.25 | 2.50% |
| 2026-02-05 | 11.40 | 11.48 | 11.24 | 11.32 | -0.53% | 0.92 | 1.85% |
| 2026-02-04 | 11.26 | 11.54 | 11.18 | 11.38 | +0.71% | 1.45 | 2.92% |
| 2026-02-03 | 10.91 | 11.41 | 10.91 | 11.30 | +5.12% | 1.76 | 3.57% |
| 2026-02-02 | 10.90 | 11.12 | 10.75 | 10.75 | -2.36% | 1.06 | 2.22% |
| 2026-01-30 | 10.81 | 11.09 | 10.80 | 11.01 | +0.18% | 1.10 | 2.29% |
| 2026-01-29 | 11.26 | 11.31 | 10.96 | 10.99 | -2.40% | 1.34 | 2.75% |
| 2026-01-28 | 11.48 | 11.50 | 11.15 | 11.26 | -1.57% | 1.23 | 2.51% |
| 2026-01-27 | 11.55 | 11.64 | 11.05 | 11.44 | -0.87% | 1.49 | 3.02% |
| 2026-01-26 | 12.01 | 12.10 | 11.46 | 11.54 | -5.18% | 2.35 | 4.60% |
| 2026-01-23 | 11.89 | 12.28 | 11.66 | 12.17 | +3.40% | 2.70 | 5.16% |
| 2026-01-22 | 12.00 | 12.09 | 11.62 | 11.77 | -2.32% | 2.41 | 4.68% |
| 2026-01-21 | 11.20 | 12.20 | 11.12 | 12.05 | +6.45% | 4.20 | 8.11% |
| 2026-01-20 | 11.40 | 11.50 | 11.18 | 11.32 | -0.70% | 1.47 | 2.97% |