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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.77 | 13.95 | 13.65 | 13.92 | +1.38% | 0.47 | 1.70% |
| 2026-01-16 | 13.79 | 13.89 | 13.56 | 13.73 | -0.36% | 0.40 | 1.45% |
| 2026-01-15 | 13.81 | 13.86 | 13.60 | 13.78 | 0.00% | 0.40 | 1.47% |
| 2026-01-14 | 13.80 | 13.95 | 13.45 | 13.78 | 0.00% | 0.77 | 2.81% |
| 2026-01-13 | 13.86 | 14.09 | 13.70 | 13.78 | -0.14% | 0.55 | 1.98% |
| 2026-01-12 | 13.77 | 13.93 | 13.65 | 13.80 | +0.58% | 0.59 | 2.15% |
| 2026-01-09 | 13.65 | 13.75 | 13.51 | 13.72 | +0.81% | 0.57 | 2.08% |
| 2026-01-08 | 13.45 | 13.64 | 13.33 | 13.61 | +1.19% | 0.52 | 1.91% |
| 2026-01-07 | 13.52 | 13.64 | 13.35 | 13.45 | -0.52% | 0.57 | 2.10% |
| 2026-01-06 | 13.79 | 13.79 | 13.42 | 13.52 | -2.17% | 0.76 | 2.82% |
| 2026-01-05 | 13.59 | 14.11 | 13.43 | 13.82 | +1.69% | 1.25 | 4.55% |
| 2025-12-31 | 13.18 | 13.64 | 13.15 | 13.59 | +2.57% | 0.57 | 2.14% |
| 2025-12-30 | 13.16 | 13.55 | 13.06 | 13.25 | +0.15% | 0.37 | 1.41% |
| 2025-12-29 | 13.13 | 13.25 | 13.00 | 13.23 | +0.76% | 0.36 | 1.36% |
| 2025-12-26 | 13.27 | 13.32 | 13.05 | 13.13 | -0.76% | 0.39 | 1.49% |
| 2025-12-25 | 13.20 | 13.27 | 13.07 | 13.23 | +0.61% | 0.29 | 1.11% |
| 2025-12-24 | 13.17 | 13.18 | 12.91 | 13.15 | +0.31% | 0.37 | 1.41% |
| 2025-12-23 | 12.94 | 13.28 | 12.85 | 13.11 | +1.79% | 0.47 | 1.80% |
| 2025-12-22 | 13.10 | 13.14 | 12.85 | 12.88 | -1.08% | 0.44 | 1.69% |
| 2025-12-19 | 12.92 | 13.05 | 12.91 | 13.02 | +0.54% | 0.34 | 1.30% |