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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.58 | 15.89 | 15.49 | 15.79 | +1.02% | 0.23 | 0.66% |
| 2025-12-17 | 15.48 | 15.87 | 15.39 | 15.63 | +0.45% | 0.24 | 0.70% |
| 2025-12-16 | 15.75 | 15.76 | 15.47 | 15.56 | -0.77% | 0.20 | 0.58% |
| 2025-12-15 | 15.62 | 15.88 | 15.61 | 15.68 | -0.32% | 0.19 | 0.55% |
| 2025-12-12 | 15.93 | 16.03 | 15.72 | 15.73 | -1.13% | 0.22 | 0.61% |
| 2025-12-11 | 16.10 | 16.22 | 15.90 | 15.91 | -1.36% | 0.19 | 0.54% |
| 2025-12-10 | 16.19 | 16.24 | 16.00 | 16.13 | -0.12% | 0.15 | 0.42% |
| 2025-12-09 | 16.26 | 16.33 | 16.10 | 16.15 | -0.68% | 0.20 | 0.54% |
| 2025-12-08 | 16.20 | 16.31 | 16.09 | 16.26 | +0.87% | 0.25 | 0.70% |
| 2025-12-05 | 15.88 | 16.17 | 15.80 | 16.12 | +1.07% | 0.25 | 0.70% |
| 2025-12-04 | 16.08 | 16.17 | 15.90 | 15.95 | -0.87% | 0.18 | 0.51% |
| 2025-12-03 | 16.11 | 16.19 | 16.01 | 16.09 | +0.12% | 0.18 | 0.49% |
| 2025-12-02 | 16.11 | 16.13 | 15.97 | 16.07 | -0.43% | 0.16 | 0.44% |
| 2025-12-01 | 16.02 | 16.29 | 15.94 | 16.14 | +0.69% | 0.26 | 0.73% |
| 2025-11-28 | 15.92 | 16.04 | 15.75 | 16.03 | +1.20% | 0.20 | 0.57% |
| 2025-11-27 | 15.87 | 15.95 | 15.75 | 15.84 | +0.51% | 0.15 | 0.43% |
| 2025-11-26 | 15.80 | 15.96 | 15.72 | 15.76 | -0.06% | 0.20 | 0.56% |
| 2025-11-25 | 15.67 | 15.93 | 15.67 | 15.77 | +1.09% | 0.21 | 0.59% |
| 2025-11-24 | 15.53 | 15.69 | 15.46 | 15.60 | +1.10% | 0.21 | 0.61% |
| 2025-11-21 | 15.95 | 16.03 | 15.39 | 15.43 | -3.68% | 0.46 | 1.31% |