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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.76 | 12.87 | 12.61 | 12.86 | +0.55% | 0.39 | 1.53% |
| 2025-08-19 | 12.50 | 12.82 | 12.46 | 12.79 | +1.99% | 0.57 | 2.24% |
| 2025-08-18 | 12.49 | 12.67 | 12.48 | 12.54 | +0.72% | 0.46 | 1.83% |
| 2025-08-15 | 12.32 | 12.58 | 12.32 | 12.45 | +0.48% | 0.48 | 1.89% |
| 2025-08-14 | 12.71 | 12.78 | 12.37 | 12.39 | -2.75% | 0.52 | 2.05% |
| 2025-08-13 | 12.84 | 12.93 | 12.67 | 12.74 | -0.62% | 0.33 | 1.27% |
| 2025-08-12 | 12.93 | 12.97 | 12.79 | 12.82 | -0.77% | 0.32 | 1.23% |
| 2025-08-11 | 12.78 | 12.95 | 12.75 | 12.92 | +1.57% | 0.45 | 1.75% |
| 2025-08-08 | 12.71 | 12.76 | 12.56 | 12.72 | +0.24% | 0.34 | 1.32% |
| 2025-08-07 | 12.80 | 12.80 | 12.61 | 12.69 | -0.47% | 0.36 | 1.42% |
| 2025-08-06 | 12.66 | 12.77 | 12.63 | 12.75 | +0.63% | 0.33 | 1.31% |
| 2025-08-05 | 12.80 | 12.80 | 12.57 | 12.67 | +0.24% | 0.47 | 1.85% |
| 2025-08-04 | 12.40 | 12.64 | 12.30 | 12.64 | +1.77% | 0.51 | 2.01% |
| 2025-08-01 | 12.21 | 12.42 | 12.16 | 12.42 | +1.72% | 0.46 | 1.84% |
| 2025-07-31 | 12.40 | 12.50 | 12.13 | 12.21 | -1.13% | 0.43 | 1.73% |
| 2025-07-30 | 12.47 | 12.49 | 12.22 | 12.35 | -0.80% | 0.36 | 1.46% |
| 2025-07-29 | 12.50 | 12.57 | 12.30 | 12.45 | -0.40% | 0.33 | 1.34% |
| 2025-07-28 | 12.48 | 12.58 | 12.40 | 12.50 | +0.16% | 0.42 | 1.65% |
| 2025-07-25 | 12.42 | 12.48 | 12.32 | 12.48 | +0.56% | 0.34 | 1.35% |
| 2025-07-24 | 12.30 | 12.48 | 12.27 | 12.41 | +0.98% | 0.41 | 1.63% |