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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.25 | 23.78 | 22.85 | 23.27 | +1.09% | 6.81 | 4.13% |
| 2025-08-19 | 22.79 | 23.65 | 22.38 | 23.02 | +0.09% | 6.92 | 4.26% |
| 2025-08-18 | 23.21 | 23.51 | 22.54 | 23.00 | +1.05% | 9.21 | 5.63% |
| 2025-08-15 | 21.36 | 23.17 | 21.27 | 22.76 | +6.01% | 9.94 | 6.20% |
| 2025-08-14 | 21.70 | 21.88 | 21.11 | 21.47 | -1.47% | 5.82 | 3.82% |
| 2025-08-13 | 21.36 | 22.09 | 21.04 | 21.79 | +2.16% | 7.42 | 4.85% |
| 2025-08-12 | 21.02 | 21.44 | 20.77 | 21.33 | +0.42% | 5.41 | 3.62% |
| 2025-08-11 | 20.85 | 21.60 | 20.73 | 21.24 | +1.87% | 7.51 | 5.01% |
| 2025-08-08 | 21.62 | 21.62 | 20.75 | 20.85 | -3.25% | 6.22 | 4.16% |
| 2025-08-07 | 21.67 | 22.10 | 21.20 | 21.55 | -1.96% | 10.51 | 6.87% |
| 2025-08-06 | 19.98 | 22.07 | 19.86 | 21.98 | +9.57% | 17.53 | 11.53% |
| 2025-08-05 | 20.19 | 20.45 | 19.90 | 20.06 | +0.45% | 4.06 | 2.85% |
| 2025-08-04 | 19.90 | 20.00 | 19.51 | 19.97 | -0.45% | 5.34 | 3.81% |
| 2025-08-01 | 20.17 | 20.59 | 19.91 | 20.06 | +0.15% | 4.46 | 3.11% |
| 2025-07-31 | 19.67 | 20.78 | 19.61 | 20.03 | +1.52% | 7.36 | 5.10% |
| 2025-07-30 | 20.35 | 20.52 | 19.55 | 19.73 | -3.71% | 6.56 | 4.63% |
| 2025-07-29 | 20.40 | 20.65 | 19.93 | 20.49 | +0.64% | 5.92 | 4.11% |
| 2025-07-28 | 19.59 | 20.99 | 19.50 | 20.36 | +5.00% | 8.76 | 6.10% |
| 2025-07-25 | 19.35 | 19.48 | 18.91 | 19.39 | -0.05% | 4.51 | 3.31% |
| 2025-07-24 | 19.07 | 19.75 | 19.05 | 19.40 | +1.84% | 5.04 | 3.65% |