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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.73 | 14.82 | 14.33 | 14.80 | +3.28% | 0.31 | 0.95% |
| 2026-03-23 | 15.03 | 15.17 | 14.24 | 14.33 | -5.79% | 0.40 | 1.21% |
| 2026-03-20 | 15.55 | 15.64 | 15.20 | 15.21 | -1.81% | 0.32 | 0.92% |
| 2026-03-19 | 15.75 | 15.89 | 15.39 | 15.49 | -2.33% | 0.30 | 0.87% |
| 2026-03-18 | 15.68 | 15.89 | 15.56 | 15.86 | +0.95% | 0.23 | 0.66% |
| 2026-03-17 | 16.01 | 16.05 | 15.69 | 15.71 | -1.57% | 0.20 | 0.57% |
| 2026-03-16 | 15.90 | 16.19 | 15.83 | 15.96 | -0.37% | 0.24 | 0.67% |
| 2026-03-13 | 15.96 | 16.17 | 15.92 | 16.02 | -0.31% | 0.26 | 0.73% |
| 2026-03-12 | 16.20 | 16.20 | 16.01 | 16.07 | -0.31% | 0.19 | 0.53% |
| 2026-03-11 | 16.27 | 16.28 | 16.08 | 16.12 | -0.43% | 0.20 | 0.56% |
| 2026-03-10 | 15.88 | 16.20 | 15.83 | 16.19 | +2.79% | 0.26 | 0.72% |
| 2026-03-09 | 15.89 | 15.89 | 15.55 | 15.75 | -1.44% | 0.29 | 0.83% |
| 2026-03-06 | 15.68 | 16.00 | 15.64 | 15.98 | +1.85% | 0.20 | 0.58% |
| 2026-03-05 | 15.74 | 15.92 | 15.61 | 15.69 | +0.77% | 0.24 | 0.68% |
| 2026-03-04 | 15.39 | 15.75 | 15.39 | 15.57 | -1.08% | 0.31 | 0.90% |
| 2026-03-03 | 16.15 | 16.30 | 15.73 | 15.74 | -2.66% | 0.45 | 1.25% |
| 2026-03-02 | 16.58 | 16.63 | 16.13 | 16.17 | -2.94% | 0.42 | 1.17% |
| 2026-02-27 | 16.72 | 16.81 | 16.57 | 16.66 | -0.83% | 0.33 | 0.88% |
| 2026-02-26 | 16.78 | 16.81 | 16.64 | 16.80 | +0.48% | 0.30 | 0.79% |
| 2026-02-25 | 16.77 | 16.79 | 16.67 | 16.72 | +0.24% | 0.27 | 0.71% |