宁波高发 sh.603788
17.02
+0.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.99 | 17.14 | 16.88 | 17.02 | +0.24% | 0.58 | 1.52% |
| 2026-05-22 | 16.98 | 17.05 | 16.55 | 16.98 | +1.55% | 0.61 | 1.63% |
| 2026-05-21 | 16.83 | 17.20 | 16.68 | 16.72 | -1.18% | 0.84 | 2.20% |
| 2026-05-20 | 17.37 | 17.47 | 16.74 | 16.92 | -3.42% | 0.94 | 2.48% |
| 2026-05-19 | 18.04 | 18.36 | 17.42 | 17.52 | -3.79% | 1.16 | 2.94% |
| 2026-05-18 | 17.80 | 18.22 | 17.68 | 18.21 | +2.30% | 1.15 | 2.87% |
| 2026-05-15 | 17.80 | 18.10 | 17.43 | 17.80 | -0.72% | 1.07 | 2.70% |
| 2026-05-14 | 17.65 | 18.03 | 17.18 | 17.93 | +0.84% | 1.58 | 4.02% |
| 2026-05-13 | 16.87 | 17.80 | 16.81 | 17.78 | +6.40% | 1.62 | 4.15% |
| 2026-05-12 | 16.97 | 17.07 | 16.63 | 16.71 | -1.53% | 0.73 | 1.95% |
| 2026-05-11 | 17.11 | 17.11 | 16.79 | 16.97 | -0.93% | 0.79 | 2.10% |
| 2026-05-08 | 17.30 | 17.38 | 17.07 | 17.13 | -0.70% | 0.78 | 2.04% |
| 2026-05-07 | 17.01 | 17.26 | 16.93 | 17.25 | +1.47% | 0.93 | 2.46% |
| 2026-05-06 | 16.88 | 17.04 | 16.83 | 17.00 | +0.71% | 0.89 | 2.36% |
| 2026-04-30 | 16.68 | 16.99 | 16.51 | 16.88 | +0.72% | 0.89 | 2.38% |
| 2026-04-29 | 17.06 | 17.07 | 16.50 | 16.76 | -1.87% | 1.35 | 3.62% |
| 2026-04-28 | 17.36 | 17.65 | 17.06 | 17.08 | -3.50% | 1.23 | 3.18% |
| 2026-04-27 | 17.60 | 17.90 | 16.99 | 17.70 | -0.51% | 1.59 | 4.07% |
| 2026-04-24 | 18.00 | 18.00 | 17.50 | 17.79 | -3.84% | 2.08 | 5.26% |
| 2026-04-23 | 17.57 | 18.52 | 17.36 | 18.50 | +2.95% | 3.05 | 7.66% |