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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.01 | 13.15 | 12.77 | 12.90 | -0.54% | 0.35 | 1.33% |
| 2025-11-19 | 13.23 | 13.35 | 12.91 | 12.97 | -2.19% | 0.35 | 1.35% |
| 2025-11-18 | 13.34 | 13.37 | 13.16 | 13.26 | -0.38% | 0.29 | 1.10% |
| 2025-11-17 | 13.35 | 13.39 | 13.21 | 13.31 | +0.53% | 0.45 | 1.69% |
| 2025-11-14 | 13.15 | 13.37 | 13.15 | 13.24 | +0.23% | 0.42 | 1.55% |
| 2025-11-13 | 13.06 | 13.24 | 13.02 | 13.21 | +0.69% | 0.41 | 1.55% |
| 2025-11-12 | 13.26 | 13.26 | 13.04 | 13.12 | -0.15% | 0.39 | 1.46% |
| 2025-11-11 | 13.13 | 13.29 | 13.09 | 13.14 | -0.08% | 0.40 | 1.52% |
| 2025-11-10 | 13.37 | 13.37 | 13.13 | 13.15 | -0.68% | 0.43 | 1.62% |
| 2025-11-07 | 13.15 | 13.37 | 13.00 | 13.24 | +0.30% | 0.47 | 1.77% |
| 2025-11-06 | 13.15 | 13.20 | 12.94 | 13.20 | +0.08% | 0.45 | 1.71% |
| 2025-11-05 | 12.94 | 13.20 | 12.90 | 13.19 | +1.07% | 0.55 | 2.10% |
| 2025-11-04 | 13.08 | 13.18 | 12.92 | 13.05 | 0.00% | 0.73 | 2.78% |
| 2025-11-03 | 12.72 | 13.20 | 12.67 | 13.05 | +2.68% | 1.20 | 4.56% |
| 2025-10-31 | 12.65 | 12.80 | 12.47 | 12.71 | +2.17% | 0.83 | 3.27% |
| 2025-10-30 | 12.45 | 12.67 | 12.29 | 12.44 | +2.56% | 0.87 | 3.46% |
| 2025-10-29 | 12.30 | 12.34 | 12.10 | 12.13 | -1.78% | 0.34 | 1.40% |
| 2025-10-28 | 12.27 | 12.44 | 12.23 | 12.35 | 0.00% | 0.26 | 1.03% |
| 2025-10-27 | 12.38 | 12.48 | 12.20 | 12.35 | +0.32% | 0.36 | 1.45% |
| 2025-10-24 | 12.25 | 12.32 | 12.10 | 12.31 | +0.65% | 0.34 | 1.38% |