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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.12 | 13.12 | 12.81 | 12.88 | -1.45% | 0.58 | 2.26% |
| 2026-04-21 | 13.11 | 13.29 | 12.95 | 13.07 | -0.61% | 0.70 | 2.66% |
| 2026-04-20 | 12.78 | 13.20 | 12.70 | 13.15 | +2.90% | 1.07 | 4.15% |
| 2026-04-17 | 13.50 | 13.51 | 12.73 | 12.78 | -5.89% | 1.16 | 4.47% |
| 2026-04-16 | 13.45 | 13.70 | 13.33 | 13.58 | +1.72% | 0.36 | 1.33% |
| 2026-04-15 | 13.52 | 13.66 | 13.35 | 13.35 | -0.74% | 0.35 | 1.31% |
| 2026-04-14 | 13.56 | 13.57 | 13.25 | 13.45 | 0.00% | 0.29 | 1.08% |
| 2026-04-13 | 13.43 | 13.58 | 13.33 | 13.45 | -0.37% | 0.30 | 1.11% |
| 2026-04-10 | 13.43 | 13.65 | 13.43 | 13.50 | +0.97% | 0.34 | 1.24% |
| 2026-04-09 | 13.72 | 13.79 | 13.37 | 13.37 | -2.05% | 0.36 | 1.33% |
| 2026-04-08 | 13.42 | 13.86 | 13.42 | 13.65 | +3.80% | 0.48 | 1.75% |
| 2026-04-07 | 13.02 | 13.28 | 12.92 | 13.15 | +1.00% | 0.41 | 1.55% |
| 2026-04-03 | 13.36 | 13.43 | 12.89 | 13.02 | -2.69% | 0.33 | 1.25% |
| 2026-04-02 | 13.46 | 13.65 | 13.23 | 13.38 | -1.04% | 0.37 | 1.37% |
| 2026-04-01 | 13.44 | 13.59 | 13.33 | 13.52 | +2.11% | 0.46 | 1.72% |
| 2026-03-31 | 13.35 | 13.69 | 13.22 | 13.24 | -1.05% | 0.46 | 1.69% |
| 2026-03-30 | 12.89 | 13.38 | 12.78 | 13.38 | +0.22% | 0.37 | 1.41% |
| 2026-03-27 | 12.84 | 13.35 | 12.75 | 13.35 | +3.01% | 0.39 | 1.48% |
| 2026-03-26 | 13.19 | 13.33 | 12.89 | 12.96 | -1.37% | 0.40 | 1.54% |
| 2026-03-25 | 12.95 | 13.24 | 12.95 | 13.14 | +2.02% | 0.50 | 1.89% |