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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.20 | 17.72 | 17.10 | 17.65 | +2.08% | 1.14 | 2.95% |
| 2025-08-19 | 16.82 | 17.34 | 16.65 | 17.29 | +2.73% | 1.27 | 3.35% |
| 2025-08-18 | 16.90 | 17.01 | 16.81 | 16.83 | -0.36% | 0.80 | 2.12% |
| 2025-08-15 | 16.58 | 16.89 | 16.56 | 16.89 | +1.87% | 0.69 | 1.85% |
| 2025-08-14 | 17.10 | 17.12 | 16.54 | 16.58 | -2.41% | 0.83 | 2.23% |
| 2025-08-13 | 16.83 | 17.12 | 16.72 | 16.99 | +1.13% | 0.89 | 2.36% |
| 2025-08-12 | 16.75 | 16.87 | 16.72 | 16.80 | +0.30% | 0.62 | 1.66% |
| 2025-08-11 | 16.57 | 16.98 | 16.48 | 16.75 | +1.64% | 0.90 | 2.40% |
| 2025-08-08 | 16.40 | 16.52 | 16.24 | 16.48 | +0.61% | 0.60 | 1.64% |
| 2025-08-07 | 16.67 | 16.67 | 16.36 | 16.38 | -1.27% | 0.57 | 1.55% |
| 2025-08-06 | 16.42 | 16.60 | 16.36 | 16.59 | +0.97% | 0.63 | 1.71% |
| 2025-08-05 | 16.35 | 16.50 | 16.23 | 16.43 | +1.29% | 0.70 | 1.93% |
| 2025-08-04 | 15.95 | 16.24 | 15.83 | 16.22 | +1.76% | 0.59 | 1.63% |
| 2025-08-01 | 15.82 | 16.03 | 15.80 | 15.94 | +0.89% | 0.37 | 1.04% |
| 2025-07-31 | 15.93 | 16.13 | 15.72 | 15.80 | -0.82% | 0.64 | 1.79% |
| 2025-07-30 | 16.12 | 16.20 | 15.80 | 15.93 | -1.48% | 0.75 | 2.12% |
| 2025-07-29 | 16.40 | 16.45 | 16.06 | 16.17 | -1.58% | 0.69 | 1.91% |
| 2025-07-28 | 16.30 | 16.78 | 16.30 | 16.43 | +1.11% | 1.02 | 2.76% |
| 2025-07-25 | 16.11 | 16.29 | 16.05 | 16.25 | +0.93% | 0.69 | 1.91% |
| 2025-07-24 | 16.04 | 16.18 | 16.02 | 16.10 | +0.56% | 0.54 | 1.49% |