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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.54 | 13.06 | 12.26 | 12.88 | +5.14% | 0.80 | 3.16% |
| 2026-03-23 | 13.01 | 13.05 | 12.06 | 12.25 | -7.41% | 0.70 | 2.80% |
| 2026-03-20 | 13.78 | 13.94 | 13.18 | 13.23 | -3.50% | 0.46 | 1.70% |
| 2026-03-19 | 14.03 | 14.15 | 13.65 | 13.71 | -3.38% | 0.35 | 1.26% |
| 2026-03-18 | 13.81 | 14.27 | 13.72 | 14.19 | +2.38% | 0.40 | 1.44% |
| 2026-03-17 | 14.03 | 14.28 | 13.81 | 13.86 | -1.49% | 0.34 | 1.21% |
| 2026-03-16 | 13.96 | 14.37 | 13.95 | 14.07 | -1.61% | 0.46 | 1.62% |
| 2026-03-13 | 14.16 | 14.69 | 14.11 | 14.30 | +1.06% | 0.46 | 1.62% |
| 2026-03-12 | 14.50 | 14.50 | 14.11 | 14.15 | -1.67% | 0.34 | 1.20% |
| 2026-03-11 | 14.53 | 14.53 | 14.30 | 14.39 | -0.55% | 0.36 | 1.24% |
| 2026-03-10 | 14.11 | 14.53 | 14.10 | 14.47 | +3.28% | 0.49 | 1.71% |
| 2026-03-09 | 14.00 | 14.10 | 13.68 | 14.01 | -1.06% | 0.56 | 2.00% |
| 2026-03-06 | 13.66 | 14.18 | 13.62 | 14.16 | +2.91% | 0.38 | 1.36% |
| 2026-03-05 | 13.67 | 13.97 | 13.61 | 13.76 | +1.47% | 0.39 | 1.43% |
| 2026-03-04 | 13.57 | 13.73 | 13.41 | 13.56 | -0.07% | 0.49 | 1.81% |
| 2026-03-03 | 14.03 | 14.13 | 13.53 | 13.57 | -2.44% | 0.70 | 2.54% |
| 2026-03-02 | 14.21 | 14.40 | 13.81 | 13.91 | -4.86% | 0.72 | 2.57% |
| 2026-02-27 | 14.57 | 14.65 | 14.45 | 14.62 | -0.14% | 0.34 | 1.18% |
| 2026-02-26 | 14.43 | 14.67 | 14.33 | 14.64 | +1.95% | 0.62 | 2.15% |
| 2026-02-25 | 14.70 | 14.84 | 14.34 | 14.36 | -2.84% | 0.63 | 2.16% |