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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.56 | 15.00 | 14.56 | 14.78 | +2.00% | 0.59 | 2.00% |
| 2026-02-13 | 14.35 | 14.66 | 14.35 | 14.49 | +0.62% | 0.45 | 1.56% |
| 2026-02-12 | 14.59 | 14.68 | 14.29 | 14.40 | -1.30% | 0.31 | 1.08% |
| 2026-02-11 | 14.52 | 14.69 | 14.44 | 14.59 | +0.90% | 0.31 | 1.07% |
| 2026-02-10 | 14.70 | 14.70 | 14.45 | 14.46 | -0.69% | 0.42 | 1.44% |
| 2026-02-09 | 14.33 | 14.56 | 14.27 | 14.56 | +2.75% | 0.55 | 1.90% |
| 2026-02-06 | 14.06 | 14.36 | 13.91 | 14.17 | +0.07% | 0.36 | 1.26% |
| 2026-02-05 | 14.34 | 14.35 | 14.10 | 14.16 | 0.00% | 0.40 | 1.42% |
| 2026-02-04 | 14.18 | 14.37 | 14.11 | 14.16 | -0.28% | 0.34 | 1.21% |
| 2026-02-03 | 14.12 | 14.26 | 14.03 | 14.20 | +1.50% | 0.40 | 1.41% |
| 2026-02-02 | 14.17 | 14.31 | 13.99 | 13.99 | -1.27% | 0.66 | 2.32% |
| 2026-01-30 | 13.94 | 14.23 | 13.66 | 14.17 | +2.02% | 0.59 | 2.10% |
| 2026-01-29 | 14.14 | 14.25 | 13.75 | 13.89 | -1.63% | 0.55 | 1.98% |
| 2026-01-28 | 14.28 | 14.33 | 14.06 | 14.12 | -0.70% | 0.42 | 1.50% |
| 2026-01-27 | 14.27 | 14.31 | 13.84 | 14.22 | -0.07% | 0.51 | 1.80% |
| 2026-01-26 | 14.38 | 14.47 | 14.01 | 14.23 | -0.70% | 0.58 | 2.04% |
| 2026-01-23 | 14.29 | 14.43 | 14.15 | 14.33 | +0.56% | 0.41 | 1.42% |
| 2026-01-22 | 14.26 | 14.32 | 14.06 | 14.25 | +0.42% | 0.44 | 1.53% |
| 2026-01-21 | 14.00 | 14.22 | 13.86 | 14.19 | +1.65% | 0.57 | 2.03% |
| 2026-01-20 | 13.97 | 14.20 | 13.84 | 13.96 | +0.29% | 0.64 | 2.29% |