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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.67 | 18.79 | 17.50 | 17.97 | +3.04% | 4.35 | 10.79% |
| 2026-04-21 | 16.30 | 17.44 | 16.30 | 17.44 | +10.03% | 2.50 | 6.62% |
| 2026-04-20 | 15.75 | 15.88 | 15.67 | 15.85 | +0.83% | 0.21 | 0.59% |
| 2026-04-17 | 15.85 | 15.85 | 15.62 | 15.72 | -0.57% | 0.18 | 0.51% |
| 2026-04-16 | 15.71 | 15.87 | 15.60 | 15.81 | +1.28% | 0.25 | 0.71% |
| 2026-04-15 | 15.60 | 15.72 | 15.50 | 15.61 | +0.71% | 0.27 | 0.76% |
| 2026-04-14 | 15.98 | 15.98 | 15.32 | 15.50 | +1.17% | 0.31 | 0.89% |
| 2026-04-13 | 15.35 | 15.42 | 15.23 | 15.32 | -0.20% | 0.16 | 0.46% |
| 2026-04-10 | 15.32 | 15.50 | 15.30 | 15.35 | +0.66% | 0.16 | 0.46% |
| 2026-04-09 | 15.34 | 15.35 | 15.22 | 15.25 | -0.65% | 0.17 | 0.51% |
| 2026-04-08 | 15.15 | 15.35 | 15.09 | 15.35 | +3.23% | 0.26 | 0.75% |
| 2026-04-07 | 14.65 | 14.97 | 14.65 | 14.87 | +1.50% | 0.15 | 0.45% |
| 2026-04-03 | 15.04 | 15.05 | 14.63 | 14.65 | -2.33% | 0.17 | 0.52% |
| 2026-04-02 | 15.17 | 15.20 | 14.89 | 15.00 | -0.66% | 0.13 | 0.39% |
| 2026-04-01 | 15.15 | 15.30 | 15.03 | 15.10 | +1.14% | 0.24 | 0.71% |
| 2026-03-31 | 15.12 | 15.29 | 14.90 | 14.93 | -1.13% | 0.17 | 0.52% |
| 2026-03-30 | 14.79 | 15.10 | 14.73 | 15.10 | +1.07% | 0.17 | 0.51% |
| 2026-03-27 | 14.69 | 14.97 | 14.65 | 14.94 | +1.01% | 0.19 | 0.57% |
| 2026-03-26 | 15.10 | 15.11 | 14.70 | 14.79 | -1.07% | 0.24 | 0.72% |
| 2026-03-25 | 14.90 | 15.06 | 14.84 | 14.95 | +1.01% | 0.24 | 0.73% |