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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.44 | 12.49 | 12.17 | 12.29 | -1.05% | 0.42 | 1.68% |
| 2025-07-22 | 12.55 | 12.59 | 12.36 | 12.42 | -0.56% | 0.42 | 1.65% |
| 2025-07-21 | 12.38 | 12.52 | 12.31 | 12.49 | +1.38% | 0.51 | 2.03% |
| 2025-07-18 | 12.31 | 12.41 | 12.22 | 12.32 | +0.16% | 0.39 | 1.57% |
| 2025-07-17 | 12.34 | 12.37 | 12.27 | 12.30 | -0.24% | 0.42 | 1.69% |
| 2025-07-16 | 12.17 | 12.37 | 12.12 | 12.33 | +1.73% | 0.53 | 2.15% |
| 2025-07-15 | 12.21 | 12.27 | 11.98 | 12.12 | -1.14% | 0.56 | 2.30% |
| 2025-07-14 | 12.06 | 12.27 | 12.06 | 12.26 | +1.24% | 0.71 | 2.90% |
| 2025-07-11 | 12.33 | 12.37 | 12.00 | 12.11 | -2.10% | 0.87 | 3.56% |
| 2025-07-10 | 12.09 | 12.47 | 12.07 | 12.37 | +1.89% | 0.77 | 3.12% |
| 2025-07-09 | 12.12 | 12.24 | 12.07 | 12.14 | +1.00% | 0.50 | 2.04% |
| 2025-07-08 | 11.96 | 12.04 | 11.90 | 12.02 | +0.50% | 0.30 | 1.24% |
| 2025-07-07 | 11.70 | 11.96 | 11.70 | 11.96 | +1.27% | 0.31 | 1.29% |
| 2025-07-04 | 11.98 | 11.98 | 11.78 | 11.81 | -1.09% | 0.30 | 1.24% |
| 2025-07-03 | 11.91 | 11.96 | 11.87 | 11.94 | +0.17% | 0.24 | 0.98% |
| 2025-07-02 | 11.95 | 11.96 | 11.85 | 11.92 | +0.42% | 0.25 | 1.05% |
| 2025-07-01 | 11.88 | 11.98 | 11.77 | 11.87 | -0.92% | 0.39 | 1.62% |
| 2025-06-30 | 11.85 | 12.05 | 11.80 | 11.98 | +1.61% | 0.46 | 1.92% |
| 2025-06-27 | 11.82 | 11.82 | 11.65 | 11.79 | +0.94% | 0.27 | 1.15% |
| 2025-06-26 | 11.82 | 11.82 | 11.64 | 11.68 | -0.68% | 0.26 | 1.09% |