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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.61 | 12.68 | 12.52 | 12.52 | -1.26% | 0.38 | 1.51% |
| 2025-09-16 | 12.38 | 12.70 | 12.26 | 12.68 | +3.01% | 0.65 | 2.57% |
| 2025-09-15 | 12.40 | 12.46 | 12.26 | 12.31 | -0.81% | 0.32 | 1.30% |
| 2025-09-12 | 12.61 | 12.65 | 12.39 | 12.41 | -1.59% | 0.42 | 1.68% |
| 2025-09-11 | 12.49 | 12.65 | 12.22 | 12.61 | +0.96% | 0.61 | 2.41% |
| 2025-09-10 | 12.29 | 12.60 | 12.29 | 12.49 | +1.71% | 0.56 | 2.23% |
| 2025-09-09 | 12.47 | 12.50 | 12.22 | 12.28 | -1.52% | 0.44 | 1.78% |
| 2025-09-08 | 12.48 | 12.57 | 12.36 | 12.47 | -0.24% | 0.68 | 2.69% |
| 2025-09-05 | 12.23 | 12.51 | 12.10 | 12.50 | +2.21% | 0.53 | 2.12% |
| 2025-09-04 | 12.12 | 12.48 | 12.10 | 12.23 | +0.91% | 0.62 | 2.52% |
| 2025-09-03 | 12.78 | 12.79 | 12.06 | 12.12 | -4.27% | 0.79 | 3.18% |
| 2025-09-02 | 12.83 | 12.85 | 12.22 | 12.66 | -0.94% | 1.15 | 4.55% |
| 2025-09-01 | 12.20 | 12.87 | 12.15 | 12.78 | +5.36% | 1.36 | 5.39% |
| 2025-08-29 | 12.26 | 12.51 | 12.00 | 12.13 | -1.06% | 0.87 | 3.50% |
| 2025-08-28 | 12.21 | 12.41 | 11.75 | 12.26 | -0.49% | 1.17 | 4.80% |
| 2025-08-27 | 12.79 | 13.13 | 12.24 | 12.32 | -3.14% | 1.53 | 5.97% |
| 2025-08-26 | 12.51 | 12.75 | 12.44 | 12.72 | +1.68% | 0.73 | 2.85% |
| 2025-08-25 | 12.85 | 12.90 | 12.45 | 12.51 | -1.73% | 0.81 | 3.17% |
| 2025-08-22 | 12.85 | 12.86 | 12.64 | 12.73 | -0.86% | 0.51 | 1.99% |
| 2025-08-21 | 12.86 | 12.92 | 12.76 | 12.84 | -0.16% | 0.44 | 1.70% |