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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.83 | 16.84 | 16.56 | 16.68 | +0.06% | 0.32 | 0.86% |
| 2026-02-13 | 16.59 | 16.80 | 16.57 | 16.67 | +0.30% | 0.31 | 0.82% |
| 2026-02-12 | 16.75 | 16.77 | 16.55 | 16.62 | -0.42% | 0.32 | 0.86% |
| 2026-02-11 | 16.67 | 16.85 | 16.62 | 16.69 | +0.72% | 0.34 | 0.90% |
| 2026-02-10 | 16.50 | 16.64 | 16.45 | 16.57 | +0.42% | 0.25 | 0.66% |
| 2026-02-09 | 16.58 | 16.62 | 16.44 | 16.50 | +0.36% | 0.25 | 0.68% |
| 2026-02-06 | 16.31 | 16.57 | 16.31 | 16.44 | +0.43% | 0.28 | 0.77% |
| 2026-02-05 | 16.42 | 16.48 | 16.30 | 16.37 | -0.30% | 0.29 | 0.78% |
| 2026-02-04 | 16.16 | 16.47 | 16.16 | 16.42 | +1.30% | 0.35 | 0.96% |
| 2026-02-03 | 16.25 | 16.37 | 16.15 | 16.21 | +0.12% | 0.33 | 0.92% |
| 2026-02-02 | 16.30 | 16.52 | 16.19 | 16.19 | -0.86% | 0.41 | 1.11% |
| 2026-01-30 | 16.15 | 16.38 | 16.03 | 16.33 | +1.05% | 0.40 | 1.11% |
| 2026-01-29 | 16.49 | 16.50 | 16.08 | 16.16 | -1.40% | 0.54 | 1.49% |
| 2026-01-28 | 16.75 | 16.77 | 16.36 | 16.39 | -1.86% | 0.38 | 1.03% |
| 2026-01-27 | 16.81 | 16.88 | 16.31 | 16.70 | -0.83% | 0.39 | 1.06% |
| 2026-01-26 | 17.11 | 17.18 | 16.70 | 16.84 | -1.64% | 0.51 | 1.34% |
| 2026-01-23 | 17.17 | 17.23 | 17.00 | 17.12 | -0.23% | 0.56 | 1.46% |
| 2026-01-22 | 17.18 | 17.20 | 17.07 | 17.16 | +0.53% | 0.51 | 1.33% |
| 2026-01-21 | 16.87 | 17.15 | 16.84 | 17.07 | +0.71% | 0.38 | 1.01% |
| 2026-01-20 | 16.95 | 17.05 | 16.77 | 16.95 | +0.47% | 0.44 | 1.16% |