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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.17 | 16.19 | 15.97 | 16.01 | -0.74% | 0.61 | 1.69% |
| 2025-07-22 | 16.27 | 16.35 | 16.08 | 16.13 | -0.86% | 0.66 | 1.84% |
| 2025-07-21 | 16.26 | 16.36 | 16.08 | 16.27 | +0.87% | 0.72 | 1.98% |
| 2025-07-18 | 16.17 | 16.29 | 16.01 | 16.13 | -0.25% | 0.48 | 1.34% |
| 2025-07-17 | 16.19 | 16.30 | 16.13 | 16.17 | -0.19% | 0.64 | 1.77% |
| 2025-07-16 | 16.06 | 16.25 | 16.01 | 16.20 | +0.93% | 0.78 | 2.17% |
| 2025-07-15 | 16.20 | 16.20 | 15.80 | 16.05 | -0.93% | 0.95 | 2.67% |
| 2025-07-14 | 15.96 | 16.33 | 15.90 | 16.20 | +1.57% | 0.93 | 2.59% |
| 2025-07-11 | 15.95 | 16.01 | 15.83 | 15.95 | +0.06% | 0.63 | 1.78% |
| 2025-07-10 | 15.90 | 15.99 | 15.76 | 15.94 | +0.25% | 0.61 | 1.71% |
| 2025-07-09 | 15.81 | 16.07 | 15.78 | 15.90 | +0.95% | 0.86 | 2.41% |
| 2025-07-08 | 15.53 | 15.78 | 15.46 | 15.75 | +1.42% | 0.44 | 1.25% |
| 2025-07-07 | 15.50 | 15.55 | 15.31 | 15.53 | +0.52% | 0.29 | 0.85% |
| 2025-07-04 | 15.75 | 15.75 | 15.45 | 15.45 | -1.78% | 0.46 | 1.32% |
| 2025-07-03 | 15.64 | 15.75 | 15.61 | 15.73 | +0.58% | 0.42 | 1.20% |
| 2025-07-02 | 15.76 | 15.80 | 15.54 | 15.64 | -1.01% | 0.53 | 1.51% |
| 2025-07-01 | 16.03 | 16.04 | 15.62 | 15.80 | -0.44% | 0.64 | 1.81% |
| 2025-06-30 | 15.66 | 15.89 | 15.65 | 15.87 | +1.41% | 0.78 | 2.22% |
| 2025-06-27 | 15.78 | 16.17 | 15.49 | 15.65 | +1.23% | 0.83 | 2.39% |
| 2025-06-26 | 15.77 | 15.78 | 15.38 | 15.46 | -1.47% | 0.64 | 1.86% |