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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.37 | 17.85 | 17.21 | 17.49 | +0.69% | 1.26 | 3.22% |
| 2025-09-16 | 16.95 | 17.43 | 16.87 | 17.37 | +2.48% | 1.04 | 2.71% |
| 2025-09-15 | 16.61 | 17.18 | 16.61 | 16.95 | +1.80% | 0.96 | 2.53% |
| 2025-09-12 | 16.99 | 17.00 | 16.62 | 16.65 | -1.77% | 0.55 | 1.48% |
| 2025-09-11 | 16.63 | 16.96 | 16.34 | 16.95 | +1.74% | 0.78 | 2.09% |
| 2025-09-10 | 16.78 | 16.99 | 16.56 | 16.66 | -0.24% | 0.52 | 1.39% |
| 2025-09-09 | 16.99 | 16.99 | 16.62 | 16.70 | -1.24% | 0.49 | 1.32% |
| 2025-09-08 | 16.75 | 16.96 | 16.64 | 16.91 | +1.26% | 0.66 | 1.77% |
| 2025-09-05 | 16.36 | 16.70 | 16.21 | 16.70 | +2.39% | 0.56 | 1.53% |
| 2025-09-04 | 16.53 | 16.65 | 16.10 | 16.31 | -0.85% | 0.78 | 2.13% |
| 2025-09-03 | 16.94 | 17.47 | 16.44 | 16.45 | -2.66% | 0.82 | 2.19% |
| 2025-09-02 | 16.76 | 16.98 | 16.44 | 16.90 | -0.12% | 0.98 | 2.63% |
| 2025-09-01 | 16.96 | 17.08 | 16.79 | 16.92 | -0.47% | 0.65 | 1.71% |
| 2025-08-29 | 16.99 | 17.07 | 16.83 | 17.00 | 0.00% | 0.62 | 1.64% |
| 2025-08-28 | 17.00 | 17.15 | 16.44 | 17.00 | -0.18% | 1.06 | 2.83% |
| 2025-08-27 | 17.57 | 17.72 | 16.98 | 17.03 | -3.24% | 1.19 | 3.07% |
| 2025-08-26 | 17.48 | 17.75 | 17.45 | 17.60 | +1.03% | 0.92 | 2.35% |
| 2025-08-25 | 17.50 | 17.59 | 17.24 | 17.42 | 0.00% | 0.95 | 2.45% |
| 2025-08-22 | 17.50 | 17.59 | 17.30 | 17.42 | -0.46% | 0.71 | 1.83% |
| 2025-08-21 | 17.68 | 17.72 | 17.34 | 17.50 | -0.85% | 0.84 | 2.15% |