宁水集团 sh.603700
11.93
-1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.11 | 12.22 | 11.83 | 11.93 | -1.41% | 0.42 | 1.73% |
| 2026-05-22 | 11.89 | 12.24 | 11.79 | 12.10 | +2.20% | 0.48 | 1.98% |
| 2026-05-21 | 12.23 | 12.39 | 11.80 | 11.84 | -2.79% | 0.46 | 1.91% |
| 2026-05-20 | 12.30 | 12.31 | 12.08 | 12.18 | -1.22% | 0.32 | 1.32% |
| 2026-05-19 | 12.25 | 12.44 | 12.17 | 12.33 | +0.74% | 0.36 | 1.48% |
| 2026-05-18 | 12.29 | 12.30 | 11.97 | 12.24 | +0.25% | 0.61 | 2.51% |
| 2026-05-15 | 12.24 | 12.42 | 12.09 | 12.21 | -0.81% | 0.42 | 1.73% |
| 2026-05-14 | 12.47 | 12.51 | 12.27 | 12.31 | -1.28% | 0.40 | 1.61% |
| 2026-05-13 | 12.36 | 12.59 | 12.28 | 12.47 | +1.22% | 0.42 | 1.70% |
| 2026-05-12 | 12.67 | 12.68 | 12.32 | 12.32 | -2.84% | 0.54 | 2.16% |
| 2026-05-11 | 12.93 | 12.94 | 12.59 | 12.68 | -1.17% | 0.63 | 2.48% |
| 2026-05-08 | 12.73 | 12.85 | 12.59 | 12.83 | +0.71% | 0.47 | 1.83% |
| 2026-05-07 | 12.81 | 12.96 | 12.71 | 12.74 | -0.78% | 0.49 | 1.93% |
| 2026-05-06 | 12.94 | 13.13 | 12.71 | 12.84 | -0.77% | 0.83 | 3.23% |
| 2026-04-30 | 12.93 | 13.15 | 12.78 | 12.94 | +0.15% | 0.64 | 2.46% |
| 2026-04-29 | 12.80 | 13.06 | 12.44 | 12.92 | -0.46% | 0.80 | 3.13% |
| 2026-04-28 | 13.02 | 13.16 | 12.85 | 12.98 | -1.07% | 0.42 | 1.60% |
| 2026-04-27 | 12.76 | 13.16 | 12.64 | 13.12 | +2.90% | 0.60 | 2.32% |
| 2026-04-24 | 12.64 | 12.86 | 12.47 | 12.75 | +0.31% | 0.44 | 1.75% |
| 2026-04-23 | 12.82 | 12.87 | 12.61 | 12.71 | -1.32% | 0.48 | 1.87% |