宁波华翔 sz.002048
30.11
+0.77%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.88 | 30.55 | 29.65 | 30.11 | +0.77% | 7.57 | 3.54% |
| 2026-05-22 | 28.88 | 30.99 | 28.31 | 29.88 | +4.29% | 13.35 | 6.27% |
| 2026-05-21 | 27.98 | 29.55 | 27.68 | 28.65 | +2.87% | 11.63 | 5.67% |
| 2026-05-20 | 28.60 | 28.67 | 27.26 | 27.85 | -3.40% | 8.65 | 4.38% |
| 2026-05-19 | 29.75 | 30.18 | 28.80 | 28.83 | -1.20% | 7.64 | 3.67% |
| 2026-05-18 | 29.06 | 29.71 | 28.70 | 29.18 | -0.10% | 6.91 | 3.34% |
| 2026-05-15 | 28.75 | 30.55 | 28.29 | 29.21 | +2.10% | 9.86 | 4.71% |
| 2026-05-14 | 29.63 | 29.84 | 28.60 | 28.61 | -2.45% | 5.36 | 2.59% |
| 2026-05-13 | 29.22 | 29.65 | 28.75 | 29.33 | +0.38% | 4.56 | 2.20% |
| 2026-05-12 | 29.85 | 30.10 | 29.08 | 29.22 | -1.65% | 5.12 | 2.45% |
| 2026-05-11 | 30.10 | 30.21 | 29.35 | 29.71 | -2.27% | 8.84 | 4.19% |
| 2026-05-08 | 28.87 | 30.58 | 28.55 | 30.40 | +5.08% | 12.09 | 5.69% |
| 2026-05-07 | 27.08 | 29.17 | 26.60 | 28.93 | +7.35% | 7.55 | 3.76% |
| 2026-05-06 | 26.20 | 27.27 | 26.10 | 26.95 | +3.53% | 4.31 | 2.27% |
| 2026-04-30 | 26.42 | 26.67 | 25.88 | 26.03 | -1.74% | 3.93 | 2.12% |
| 2026-04-29 | 26.18 | 26.66 | 25.96 | 26.49 | +0.76% | 3.96 | 2.12% |
| 2026-04-28 | 26.00 | 26.67 | 25.82 | 26.29 | -4.92% | 6.08 | 3.26% |
| 2026-04-27 | 27.60 | 28.27 | 27.55 | 27.65 | -0.36% | 3.08 | 1.56% |
| 2026-04-24 | 28.17 | 28.36 | 27.56 | 27.75 | -2.29% | 3.38 | 1.71% |
| 2026-04-23 | 28.80 | 28.80 | 28.10 | 28.40 | -1.01% | 3.43 | 1.70% |