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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.35 | 11.90 | 11.20 | 11.68 | +2.01% | 5.75 | 11.32% |
| 2025-09-16 | 11.40 | 11.67 | 11.12 | 11.45 | +4.09% | 6.87 | 13.78% |
| 2025-09-15 | 10.23 | 11.12 | 10.22 | 11.00 | +6.80% | 4.52 | 9.62% |
| 2025-09-12 | 10.42 | 10.45 | 10.16 | 10.30 | -1.15% | 1.46 | 3.25% |
| 2025-09-11 | 10.05 | 10.58 | 9.91 | 10.42 | +3.89% | 2.20 | 4.90% |
| 2025-09-10 | 10.15 | 10.25 | 10.00 | 10.03 | -1.57% | 1.19 | 2.70% |
| 2025-09-09 | 10.10 | 10.35 | 9.98 | 10.19 | -0.29% | 1.79 | 4.03% |
| 2025-09-08 | 10.30 | 10.77 | 10.17 | 10.22 | +0.69% | 2.15 | 4.74% |
| 2025-09-05 | 9.65 | 10.17 | 9.61 | 10.15 | +4.75% | 1.96 | 4.49% |
| 2025-09-04 | 9.73 | 10.13 | 9.50 | 9.69 | -0.10% | 2.16 | 5.02% |
| 2025-09-03 | 10.20 | 10.30 | 9.68 | 9.70 | -7.00% | 3.66 | 8.39% |
| 2025-09-02 | 10.55 | 11.00 | 10.14 | 10.43 | +4.30% | 6.72 | 14.44% |
| 2025-09-01 | 9.98 | 10.09 | 9.94 | 10.00 | +0.60% | 1.06 | 2.42% |
| 2025-08-29 | 10.12 | 10.19 | 9.89 | 9.94 | -2.17% | 1.28 | 2.94% |
| 2025-08-28 | 10.14 | 10.26 | 9.80 | 10.16 | +0.20% | 2.61 | 5.95% |
| 2025-08-27 | 10.51 | 10.65 | 10.10 | 10.14 | -3.52% | 1.97 | 4.34% |
| 2025-08-26 | 10.96 | 10.96 | 10.49 | 10.51 | -3.67% | 2.29 | 4.93% |
| 2025-08-25 | 10.73 | 11.12 | 10.73 | 10.91 | +1.96% | 2.97 | 6.18% |
| 2025-08-22 | 10.80 | 10.80 | 10.55 | 10.70 | -1.20% | 2.97 | 6.35% |
| 2025-08-21 | 10.60 | 11.03 | 10.40 | 10.83 | +2.17% | 4.76 | 10.08% |