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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.13 | 17.18 | 16.88 | 17.17 | +0.41% | 0.35 | 0.93% |
| 2025-10-22 | 17.26 | 17.35 | 17.01 | 17.10 | -0.87% | 0.40 | 1.05% |
| 2025-10-21 | 16.98 | 17.27 | 16.96 | 17.25 | +1.17% | 0.47 | 1.23% |
| 2025-10-20 | 16.97 | 17.21 | 16.92 | 17.05 | +1.49% | 0.51 | 1.33% |
| 2025-10-17 | 17.13 | 17.16 | 16.80 | 16.80 | -1.64% | 0.51 | 1.34% |
| 2025-10-16 | 17.28 | 17.44 | 17.00 | 17.08 | -1.78% | 0.48 | 1.24% |
| 2025-10-15 | 17.27 | 17.43 | 16.98 | 17.39 | +0.75% | 0.83 | 2.17% |
| 2025-10-14 | 17.50 | 17.70 | 17.16 | 17.26 | -0.06% | 0.72 | 1.86% |
| 2025-10-13 | 17.20 | 17.34 | 16.66 | 17.27 | -2.04% | 0.95 | 2.50% |
| 2025-10-10 | 17.35 | 18.17 | 17.32 | 17.63 | +1.32% | 1.12 | 2.82% |
| 2025-10-09 | 17.93 | 17.94 | 17.38 | 17.40 | -2.90% | 1.35 | 3.45% |
| 2025-09-30 | 17.61 | 18.28 | 17.61 | 17.92 | +2.28% | 1.44 | 3.61% |
| 2025-09-29 | 17.47 | 17.73 | 17.37 | 17.52 | -0.23% | 0.72 | 1.85% |
| 2025-09-26 | 17.24 | 17.79 | 17.08 | 17.56 | +1.68% | 1.12 | 2.85% |
| 2025-09-25 | 17.55 | 17.60 | 17.19 | 17.27 | -1.03% | 0.75 | 1.93% |
| 2025-09-24 | 17.50 | 17.50 | 17.20 | 17.45 | -0.40% | 0.98 | 2.53% |
| 2025-09-23 | 16.76 | 17.58 | 16.66 | 17.52 | +3.98% | 1.59 | 4.16% |
| 2025-09-22 | 16.88 | 17.14 | 16.77 | 16.85 | -0.18% | 0.47 | 1.24% |
| 2025-09-19 | 17.15 | 17.15 | 16.74 | 16.88 | -0.94% | 0.70 | 1.86% |
| 2025-09-18 | 17.55 | 17.66 | 16.94 | 17.04 | -2.57% | 1.25 | 3.23% |