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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.09 | 10.44 | 10.02 | 10.04 | -2.52% | 2.19 | 4.90% |
| 2025-12-17 | 9.54 | 10.48 | 9.54 | 10.30 | +7.74% | 3.18 | 7.22% |
| 2025-12-16 | 9.92 | 9.93 | 9.55 | 9.56 | -4.11% | 1.17 | 2.76% |
| 2025-12-15 | 10.00 | 10.10 | 9.94 | 9.97 | -1.19% | 0.62 | 1.43% |
| 2025-12-12 | 10.01 | 10.16 | 9.98 | 10.09 | +0.60% | 0.69 | 1.57% |
| 2025-12-11 | 10.33 | 10.35 | 10.02 | 10.03 | -2.53% | 1.11 | 2.51% |
| 2025-12-10 | 10.10 | 10.30 | 10.01 | 10.29 | +1.88% | 1.30 | 2.91% |
| 2025-12-09 | 10.05 | 10.19 | 10.02 | 10.10 | +0.20% | 0.70 | 1.59% |
| 2025-12-08 | 10.08 | 10.14 | 9.99 | 10.08 | +0.40% | 0.91 | 2.05% |
| 2025-12-05 | 9.90 | 10.05 | 9.76 | 10.04 | +1.52% | 0.90 | 2.07% |
| 2025-12-04 | 9.87 | 9.95 | 9.70 | 9.89 | +0.30% | 0.88 | 2.04% |
| 2025-12-03 | 9.98 | 10.04 | 9.81 | 9.86 | -1.20% | 0.92 | 2.11% |
| 2025-12-02 | 10.15 | 10.15 | 9.91 | 9.98 | -1.67% | 0.80 | 1.82% |
| 2025-12-01 | 10.10 | 10.22 | 10.08 | 10.15 | +0.20% | 0.88 | 1.97% |
| 2025-11-28 | 10.00 | 10.14 | 9.95 | 10.13 | +1.00% | 0.76 | 1.73% |
| 2025-11-27 | 10.00 | 10.20 | 9.98 | 10.03 | +0.40% | 0.87 | 1.98% |
| 2025-11-26 | 10.14 | 10.20 | 9.96 | 9.99 | -2.15% | 1.06 | 2.40% |
| 2025-11-25 | 10.13 | 10.37 | 10.05 | 10.21 | +1.69% | 1.25 | 2.79% |
| 2025-11-24 | 10.16 | 10.17 | 9.88 | 10.04 | -1.38% | 1.50 | 3.43% |
| 2025-11-21 | 10.54 | 10.67 | 10.15 | 10.18 | -5.21% | 1.60 | 3.53% |