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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.24 | 11.43 | 11.22 | 11.40 | +2.15% | 1.74 | 3.49% |
| 2026-01-16 | 11.15 | 11.23 | 11.01 | 11.16 | +0.09% | 1.24 | 2.55% |
| 2026-01-15 | 11.04 | 11.30 | 10.95 | 11.15 | +1.00% | 1.41 | 2.88% |
| 2026-01-14 | 11.17 | 11.36 | 10.90 | 11.04 | -1.25% | 2.38 | 4.87% |
| 2026-01-13 | 11.49 | 11.55 | 11.12 | 11.18 | -2.87% | 2.43 | 4.90% |
| 2026-01-12 | 11.10 | 11.70 | 11.09 | 11.51 | +5.60% | 3.36 | 6.77% |
| 2026-01-09 | 10.99 | 11.03 | 10.80 | 10.90 | -0.64% | 1.94 | 4.06% |
| 2026-01-08 | 10.66 | 11.15 | 10.61 | 10.97 | +2.81% | 2.70 | 5.61% |
| 2026-01-07 | 10.40 | 10.88 | 10.38 | 10.67 | +2.40% | 2.53 | 5.42% |
| 2026-01-06 | 10.37 | 10.47 | 10.36 | 10.42 | +0.39% | 1.22 | 2.68% |
| 2026-01-05 | 10.33 | 10.51 | 10.33 | 10.38 | +0.48% | 0.99 | 2.18% |
| 2025-12-31 | 10.47 | 10.47 | 10.30 | 10.33 | -1.05% | 0.79 | 1.73% |
| 2025-12-30 | 10.40 | 10.55 | 10.39 | 10.44 | -0.67% | 0.97 | 2.12% |
| 2025-12-29 | 10.55 | 10.55 | 10.37 | 10.51 | +0.48% | 0.99 | 2.15% |
| 2025-12-26 | 10.78 | 10.91 | 10.45 | 10.46 | -3.59% | 2.23 | 4.80% |
| 2025-12-25 | 10.50 | 10.99 | 10.50 | 10.85 | +2.65% | 2.10 | 4.44% |
| 2025-12-24 | 10.40 | 10.68 | 10.31 | 10.57 | +1.25% | 1.77 | 3.82% |
| 2025-12-23 | 10.32 | 10.60 | 10.12 | 10.44 | +0.87% | 2.12 | 4.67% |
| 2025-12-22 | 10.16 | 10.48 | 10.12 | 10.35 | +1.97% | 1.31 | 2.89% |
| 2025-12-19 | 10.00 | 10.26 | 10.00 | 10.15 | +1.10% | 1.04 | 2.35% |