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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.76 | 16.93 | 16.70 | 16.87 | +0.60% | 0.53 | 1.41% |
| 2026-01-16 | 16.75 | 16.82 | 16.55 | 16.77 | +0.96% | 0.64 | 1.71% |
| 2026-01-15 | 16.40 | 16.72 | 16.35 | 16.61 | +1.28% | 0.53 | 1.42% |
| 2026-01-14 | 16.48 | 16.62 | 16.23 | 16.40 | -0.42% | 0.48 | 1.31% |
| 2026-01-13 | 16.62 | 16.67 | 16.42 | 16.47 | -0.54% | 0.51 | 1.37% |
| 2026-01-12 | 16.58 | 16.63 | 16.46 | 16.56 | +0.30% | 0.40 | 1.08% |
| 2026-01-09 | 16.46 | 16.65 | 16.43 | 16.51 | 0.00% | 0.47 | 1.27% |
| 2026-01-08 | 16.43 | 16.60 | 16.41 | 16.51 | +0.06% | 0.33 | 0.90% |
| 2026-01-07 | 16.71 | 16.71 | 16.46 | 16.50 | -0.42% | 0.35 | 0.94% |
| 2026-01-06 | 16.54 | 16.66 | 16.49 | 16.57 | +0.55% | 0.43 | 1.16% |
| 2026-01-05 | 16.34 | 16.52 | 16.28 | 16.48 | +0.86% | 0.33 | 0.91% |
| 2025-12-31 | 16.33 | 16.41 | 16.13 | 16.34 | +0.06% | 0.24 | 0.65% |
| 2025-12-30 | 16.29 | 16.37 | 16.09 | 16.33 | +0.93% | 0.29 | 0.79% |
| 2025-12-29 | 16.10 | 16.31 | 16.07 | 16.18 | +0.43% | 0.25 | 0.70% |
| 2025-12-26 | 16.28 | 16.35 | 16.08 | 16.11 | -0.98% | 0.31 | 0.86% |
| 2025-12-25 | 16.23 | 16.35 | 16.15 | 16.27 | +0.25% | 0.27 | 0.75% |
| 2025-12-24 | 16.00 | 16.29 | 16.00 | 16.23 | +1.06% | 0.30 | 0.82% |
| 2025-12-23 | 16.20 | 16.35 | 15.97 | 16.06 | -1.17% | 0.23 | 0.64% |
| 2025-12-22 | 16.18 | 16.40 | 16.18 | 16.25 | +0.81% | 0.29 | 0.79% |
| 2025-12-19 | 15.74 | 16.16 | 15.74 | 16.12 | +2.09% | 0.27 | 0.77% |