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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.68 | 11.68 | 11.47 | 11.56 | -0.51% | 0.32 | 1.36% |
| 2025-05-26 | 11.43 | 11.66 | 11.43 | 11.62 | +1.55% | 0.29 | 1.22% |
| 2025-05-23 | 11.53 | 11.76 | 11.44 | 11.44 | -1.44% | 0.48 | 2.02% |
| 2025-05-22 | 11.75 | 11.92 | 11.53 | 11.61 | -1.34% | 0.50 | 2.06% |
| 2025-05-21 | 11.89 | 11.95 | 11.65 | 11.77 | -1.07% | 0.47 | 1.93% |
| 2025-05-20 | 11.87 | 11.89 | 11.74 | 11.89 | +0.58% | 0.44 | 1.82% |
| 2025-05-19 | 11.83 | 11.87 | 11.67 | 11.83 | +0.08% | 0.38 | 1.59% |
| 2025-05-16 | 11.80 | 11.84 | 11.68 | 11.82 | +0.17% | 0.38 | 1.59% |
| 2025-05-15 | 11.70 | 11.84 | 11.53 | 11.80 | +0.67% | 0.51 | 2.13% |
| 2025-05-14 | 11.73 | 11.74 | 11.55 | 11.72 | +0.68% | 0.39 | 1.63% |
| 2025-05-13 | 11.81 | 11.88 | 11.61 | 11.64 | -1.00% | 0.39 | 1.62% |
| 2025-05-12 | 11.89 | 11.92 | 11.68 | 11.76 | +0.76% | 0.46 | 1.91% |
| 2025-05-09 | 11.96 | 11.96 | 11.66 | 11.67 | -1.90% | 0.48 | 1.99% |
| 2025-05-08 | 11.62 | 11.92 | 11.50 | 11.89 | +2.37% | 0.80 | 3.29% |
| 2025-05-07 | 11.80 | 11.89 | 11.52 | 11.62 | -0.92% | 0.61 | 2.55% |
| 2025-05-06 | 11.52 | 11.76 | 11.48 | 11.73 | +2.67% | 0.70 | 2.93% |