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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.12 | 16.20 | 15.96 | 16.02 | -0.50% | 0.24 | 0.67% |
| 2025-11-19 | 16.35 | 16.41 | 16.02 | 16.10 | -1.71% | 0.40 | 1.12% |
| 2025-11-18 | 16.51 | 16.55 | 16.33 | 16.38 | -1.15% | 0.30 | 0.83% |
| 2025-11-17 | 16.88 | 16.88 | 16.46 | 16.57 | -0.96% | 0.29 | 0.77% |
| 2025-11-14 | 16.78 | 16.92 | 16.72 | 16.73 | -0.12% | 0.28 | 0.75% |
| 2025-11-13 | 16.69 | 16.76 | 16.54 | 16.75 | +0.42% | 0.29 | 0.78% |
| 2025-11-12 | 16.81 | 16.90 | 16.64 | 16.68 | -1.24% | 0.33 | 0.88% |
| 2025-11-11 | 16.64 | 16.91 | 16.58 | 16.89 | +1.75% | 0.49 | 1.30% |
| 2025-11-10 | 16.67 | 16.69 | 16.58 | 16.60 | -0.42% | 0.31 | 0.85% |
| 2025-11-07 | 16.83 | 16.85 | 16.63 | 16.67 | -0.95% | 0.34 | 0.91% |
| 2025-11-06 | 16.80 | 16.88 | 16.62 | 16.83 | +1.26% | 0.38 | 1.03% |
| 2025-11-05 | 16.50 | 16.71 | 16.39 | 16.62 | +0.24% | 0.32 | 0.87% |
| 2025-11-04 | 16.78 | 16.78 | 16.50 | 16.58 | -1.25% | 0.38 | 1.03% |
| 2025-11-03 | 16.80 | 16.84 | 16.55 | 16.79 | -0.06% | 0.54 | 1.46% |
| 2025-10-31 | 16.79 | 17.00 | 16.70 | 16.80 | +0.54% | 0.42 | 1.11% |
| 2025-10-30 | 17.00 | 17.12 | 16.71 | 16.71 | -2.05% | 0.56 | 1.49% |
| 2025-10-29 | 17.10 | 17.10 | 16.74 | 17.06 | -1.16% | 0.67 | 1.78% |
| 2025-10-28 | 17.35 | 17.47 | 17.17 | 17.26 | -0.46% | 0.40 | 1.03% |
| 2025-10-27 | 17.50 | 17.58 | 17.08 | 17.34 | -0.46% | 0.53 | 1.38% |
| 2025-10-24 | 17.08 | 17.44 | 17.08 | 17.42 | +1.46% | 0.58 | 1.49% |