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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.59 | 15.72 | 15.45 | 15.69 | +1.23% | 0.77 | 2.21% |
| 2025-06-24 | 15.11 | 15.54 | 15.11 | 15.50 | +3.13% | 0.76 | 2.20% |
| 2025-06-23 | 14.83 | 15.09 | 14.81 | 15.03 | +0.20% | 0.46 | 1.39% |
| 2025-06-20 | 15.09 | 15.42 | 14.94 | 15.00 | -1.06% | 0.57 | 1.69% |
| 2025-06-19 | 16.01 | 16.01 | 15.10 | 15.16 | -5.84% | 1.32 | 3.83% |
| 2025-06-18 | 15.79 | 16.26 | 15.57 | 16.10 | +2.07% | 1.57 | 4.24% |
| 2025-06-17 | 15.76 | 15.92 | 15.63 | 15.77 | +0.06% | 0.90 | 2.45% |
| 2025-06-16 | 15.48 | 15.86 | 15.44 | 15.76 | +1.04% | 0.80 | 2.20% |
| 2025-06-13 | 15.62 | 16.04 | 15.52 | 15.60 | -0.97% | 1.06 | 2.90% |
| 2025-06-12 | 15.68 | 15.90 | 15.53 | 15.75 | +0.24% | 1.23 | 3.35% |
| 2025-06-11 | 15.25 | 15.90 | 15.25 | 15.72 | +3.73% | 2.01 | 5.51% |
| 2025-06-10 | 15.38 | 15.46 | 14.95 | 15.15 | -1.25% | 0.63 | 1.79% |
| 2025-06-09 | 15.23 | 15.40 | 15.22 | 15.34 | +0.82% | 0.55 | 1.53% |
| 2025-06-06 | 15.21 | 15.22 | 14.97 | 15.22 | +0.32% | 0.49 | 1.39% |
| 2025-06-05 | 15.09 | 15.23 | 14.94 | 15.17 | +0.19% | 0.49 | 1.40% |
| 2025-06-04 | 15.04 | 15.25 | 14.97 | 15.14 | +1.15% | 0.49 | 1.40% |
| 2025-06-03 | 14.76 | 15.05 | 14.75 | 14.97 | +0.06% | 0.44 | 1.28% |
| 2025-05-30 | 15.40 | 15.48 | 14.87 | 14.96 | -3.58% | 1.13 | 3.22% |
| 2025-05-29 | 15.15 | 15.67 | 15.15 | 15.52 | +2.02% | 0.83 | 2.29% |
| 2025-05-28 | 15.21 | 15.47 | 15.12 | 15.21 | 0.00% | 0.51 | 1.42% |