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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.67 | 13.03 | 12.55 | 12.95 | +2.45% | 0.48 | 1.84% |
| 2025-12-17 | 12.82 | 12.82 | 12.41 | 12.64 | -0.47% | 0.31 | 1.25% |
| 2025-12-16 | 12.90 | 12.93 | 12.70 | 12.70 | -0.86% | 0.38 | 1.47% |
| 2025-12-15 | 12.44 | 12.98 | 12.41 | 12.81 | +2.15% | 0.47 | 1.84% |
| 2025-12-12 | 12.56 | 12.94 | 12.48 | 12.54 | -0.16% | 0.48 | 1.88% |
| 2025-12-11 | 13.09 | 13.12 | 12.56 | 12.56 | -4.05% | 0.41 | 1.62% |
| 2025-12-10 | 13.06 | 13.15 | 12.81 | 13.09 | 0.00% | 0.45 | 1.74% |
| 2025-12-09 | 13.05 | 13.29 | 12.96 | 13.09 | +0.46% | 0.46 | 1.73% |
| 2025-12-08 | 13.01 | 13.12 | 12.97 | 13.03 | +0.39% | 0.32 | 1.24% |
| 2025-12-05 | 12.82 | 13.03 | 12.71 | 12.98 | +1.25% | 0.35 | 1.35% |
| 2025-12-04 | 12.92 | 12.98 | 12.75 | 12.82 | -0.85% | 0.33 | 1.27% |
| 2025-12-03 | 12.81 | 13.03 | 12.81 | 12.93 | -0.15% | 0.26 | 1.02% |
| 2025-12-02 | 12.94 | 13.06 | 12.75 | 12.95 | -0.23% | 0.31 | 1.20% |
| 2025-12-01 | 13.03 | 13.38 | 12.94 | 12.98 | +0.31% | 0.58 | 2.22% |
| 2025-11-28 | 12.80 | 13.00 | 12.65 | 12.94 | +1.09% | 0.30 | 1.15% |
| 2025-11-27 | 12.52 | 12.91 | 12.52 | 12.80 | +1.75% | 0.33 | 1.29% |
| 2025-11-26 | 12.78 | 12.94 | 12.56 | 12.58 | -1.56% | 0.32 | 1.24% |
| 2025-11-25 | 12.70 | 12.93 | 12.65 | 12.78 | +1.03% | 0.34 | 1.32% |
| 2025-11-24 | 12.40 | 12.75 | 12.31 | 12.65 | +3.10% | 0.53 | 2.08% |
| 2025-11-21 | 12.94 | 12.98 | 12.15 | 12.27 | -4.88% | 0.53 | 2.12% |