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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.23 | 11.30 | 10.88 | 11.03 | -1.52% | 1.21 | 2.51% |
| 2025-10-22 | 11.27 | 11.82 | 11.16 | 11.20 | -0.27% | 1.64 | 3.30% |
| 2025-10-21 | 10.87 | 11.36 | 10.82 | 11.23 | +2.84% | 1.45 | 2.98% |
| 2025-10-20 | 10.69 | 10.99 | 10.68 | 10.92 | +3.02% | 1.39 | 2.92% |
| 2025-10-17 | 11.24 | 11.26 | 10.53 | 10.60 | -6.03% | 2.07 | 4.37% |
| 2025-10-16 | 11.25 | 11.80 | 11.19 | 11.28 | +1.26% | 3.03 | 6.03% |
| 2025-10-15 | 10.99 | 11.22 | 10.85 | 11.14 | +1.83% | 1.27 | 2.62% |
| 2025-10-14 | 11.31 | 11.40 | 10.90 | 10.94 | -3.19% | 1.54 | 3.16% |
| 2025-10-13 | 10.78 | 11.34 | 10.56 | 11.30 | -0.18% | 1.95 | 4.05% |
| 2025-10-10 | 11.46 | 11.72 | 11.24 | 11.32 | -1.05% | 1.98 | 3.95% |
| 2025-10-09 | 11.33 | 11.73 | 11.31 | 11.44 | +0.97% | 2.01 | 3.97% |
| 2025-09-30 | 11.47 | 11.59 | 11.30 | 11.33 | -0.44% | 1.68 | 3.37% |
| 2025-09-29 | 11.30 | 11.63 | 11.29 | 11.38 | +0.80% | 1.91 | 3.81% |
| 2025-09-26 | 11.83 | 11.83 | 11.27 | 11.29 | -4.56% | 2.76 | 5.49% |
| 2025-09-25 | 12.00 | 12.40 | 11.77 | 11.83 | -3.03% | 3.53 | 6.71% |
| 2025-09-24 | 11.78 | 12.30 | 11.70 | 12.20 | +5.17% | 4.49 | 8.51% |
| 2025-09-23 | 12.02 | 12.24 | 11.35 | 11.60 | -1.94% | 3.38 | 6.60% |
| 2025-09-22 | 11.28 | 12.01 | 11.18 | 11.83 | +5.81% | 4.63 | 9.06% |
| 2025-09-19 | 11.53 | 11.75 | 11.15 | 11.18 | -2.36% | 2.96 | 5.94% |
| 2025-09-18 | 11.60 | 12.00 | 11.31 | 11.45 | -1.97% | 5.19 | 10.14% |