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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.69 | 11.77 | 11.59 | 11.76 | +0.77% | 0.37 | 1.57% |
| 2025-06-24 | 11.38 | 11.68 | 11.34 | 11.67 | +2.55% | 0.44 | 1.90% |
| 2025-06-23 | 11.14 | 11.40 | 11.01 | 11.38 | +2.06% | 0.33 | 1.44% |
| 2025-06-20 | 11.19 | 11.33 | 11.08 | 11.15 | -0.18% | 0.29 | 1.29% |
| 2025-06-19 | 11.43 | 11.54 | 11.14 | 11.17 | -2.70% | 0.32 | 1.39% |
| 2025-06-18 | 11.47 | 11.50 | 11.33 | 11.48 | 0.00% | 0.27 | 1.18% |
| 2025-06-17 | 11.57 | 11.66 | 11.40 | 11.48 | -0.35% | 0.26 | 1.13% |
| 2025-06-16 | 11.37 | 11.60 | 11.32 | 11.52 | +1.32% | 0.35 | 1.51% |
| 2025-06-13 | 11.55 | 11.59 | 11.33 | 11.37 | -2.07% | 0.40 | 1.73% |
| 2025-06-12 | 11.65 | 11.74 | 11.56 | 11.61 | 0.00% | 0.39 | 1.67% |
| 2025-06-11 | 11.60 | 11.70 | 11.53 | 11.61 | +0.61% | 0.38 | 1.61% |
| 2025-06-10 | 11.68 | 11.74 | 11.38 | 11.54 | -1.34% | 0.44 | 1.88% |
| 2025-06-09 | 11.56 | 11.71 | 11.56 | 11.70 | +1.19% | 0.50 | 2.07% |
| 2025-06-06 | 11.44 | 11.58 | 11.36 | 11.56 | +1.20% | 0.47 | 1.97% |
| 2025-06-05 | 11.39 | 11.45 | 11.30 | 11.42 | +0.26% | 0.44 | 1.87% |
| 2025-06-04 | 11.43 | 11.52 | 11.33 | 11.39 | +0.17% | 0.41 | 1.76% |
| 2025-06-03 | 11.37 | 11.47 | 11.31 | 11.37 | +0.09% | 0.42 | 1.82% |
| 2025-05-30 | 11.76 | 11.77 | 11.32 | 11.36 | -2.78% | 0.51 | 2.17% |
| 2025-05-29 | 11.43 | 11.69 | 11.43 | 11.69 | +1.71% | 0.46 | 1.91% |
| 2025-05-28 | 11.61 | 11.68 | 11.42 | 11.49 | -0.60% | 0.30 | 1.28% |