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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.31 | 15.33 | 14.98 | 15.21 | -0.69% | 0.60 | 1.69% |
| 2025-05-26 | 15.31 | 15.45 | 15.12 | 15.31 | +0.25% | 0.61 | 1.72% |
| 2025-05-23 | 15.41 | 15.71 | 15.27 | 15.28 | -0.75% | 0.80 | 2.21% |
| 2025-05-22 | 15.52 | 15.77 | 15.35 | 15.39 | -1.65% | 0.77 | 2.14% |
| 2025-05-21 | 15.98 | 15.98 | 15.58 | 15.65 | -1.92% | 0.88 | 2.41% |
| 2025-05-20 | 15.79 | 15.99 | 15.52 | 15.96 | +0.91% | 1.17 | 3.18% |
| 2025-05-19 | 16.29 | 16.31 | 15.67 | 15.81 | -2.94% | 1.77 | 4.80% |
| 2025-05-16 | 15.34 | 16.62 | 15.25 | 16.29 | +6.38% | 2.50 | 6.70% |
| 2025-05-15 | 15.46 | 15.48 | 15.19 | 15.31 | -0.99% | 0.63 | 1.78% |
| 2025-05-14 | 15.52 | 15.58 | 15.25 | 15.47 | -0.62% | 0.85 | 2.38% |
| 2025-05-13 | 15.79 | 15.81 | 15.52 | 15.56 | -0.18% | 0.85 | 2.34% |
| 2025-05-12 | 15.49 | 15.72 | 15.49 | 15.59 | +1.12% | 0.77 | 2.12% |
| 2025-05-09 | 15.54 | 15.77 | 15.28 | 15.42 | -1.11% | 0.94 | 2.63% |
| 2025-05-08 | 15.25 | 15.64 | 15.25 | 15.59 | +1.43% | 1.01 | 2.79% |
| 2025-05-07 | 15.43 | 15.62 | 15.19 | 15.37 | +0.88% | 1.42 | 3.96% |
| 2025-05-06 | 15.07 | 15.24 | 14.97 | 15.24 | +2.19% | 1.06 | 3.01% |