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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.12 | 12.26 | 12.03 | 12.23 | +0.25% | 0.36 | 1.48% |
| 2025-10-22 | 12.07 | 12.25 | 11.98 | 12.20 | +1.41% | 0.45 | 1.84% |
| 2025-10-21 | 11.88 | 12.05 | 11.84 | 12.03 | +1.52% | 0.44 | 1.81% |
| 2025-10-20 | 11.72 | 11.87 | 11.64 | 11.85 | +1.80% | 0.37 | 1.55% |
| 2025-10-17 | 11.83 | 11.87 | 11.61 | 11.64 | -0.94% | 0.34 | 1.45% |
| 2025-10-16 | 11.90 | 11.96 | 11.74 | 11.75 | -1.67% | 0.27 | 1.13% |
| 2025-10-15 | 11.85 | 11.98 | 11.77 | 11.95 | +1.44% | 0.33 | 1.38% |
| 2025-10-14 | 11.85 | 12.03 | 11.76 | 11.78 | -0.59% | 0.37 | 1.56% |
| 2025-10-13 | 11.75 | 11.87 | 11.42 | 11.85 | -1.50% | 0.48 | 2.01% |
| 2025-10-10 | 11.86 | 12.10 | 11.81 | 12.03 | +1.18% | 0.50 | 2.08% |
| 2025-10-09 | 11.91 | 12.03 | 11.86 | 11.89 | -0.08% | 0.28 | 1.16% |
| 2025-09-30 | 11.97 | 11.98 | 11.81 | 11.90 | -0.34% | 0.31 | 1.28% |
| 2025-09-29 | 11.83 | 12.06 | 11.60 | 11.94 | +0.59% | 0.39 | 1.61% |
| 2025-09-26 | 11.88 | 12.03 | 11.74 | 11.87 | -0.08% | 0.35 | 1.44% |
| 2025-09-25 | 12.05 | 12.19 | 11.83 | 11.88 | -1.41% | 0.40 | 1.65% |
| 2025-09-24 | 11.94 | 12.06 | 11.73 | 12.05 | +1.09% | 0.41 | 1.71% |
| 2025-09-23 | 11.96 | 12.06 | 11.40 | 11.92 | +0.08% | 0.61 | 2.55% |
| 2025-09-22 | 12.22 | 12.23 | 11.80 | 11.91 | -2.46% | 0.46 | 1.89% |
| 2025-09-19 | 12.26 | 12.35 | 12.06 | 12.21 | +0.08% | 0.42 | 1.71% |
| 2025-09-18 | 12.59 | 12.59 | 12.17 | 12.20 | -2.56% | 0.60 | 2.42% |