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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.32 | 19.34 | 18.88 | 19.05 | -2.46% | 4.76 | 3.52% |
| 2025-07-22 | 19.24 | 19.89 | 19.18 | 19.53 | +1.45% | 7.36 | 5.33% |
| 2025-07-21 | 19.10 | 19.58 | 19.00 | 19.25 | +0.79% | 5.14 | 3.76% |
| 2025-07-18 | 19.10 | 19.36 | 18.70 | 19.10 | -0.05% | 5.30 | 3.93% |
| 2025-07-17 | 18.60 | 19.40 | 18.40 | 19.11 | +3.02% | 6.77 | 5.02% |
| 2025-07-16 | 18.51 | 18.90 | 18.31 | 18.55 | 0.00% | 5.93 | 4.50% |
| 2025-07-15 | 18.29 | 18.61 | 18.00 | 18.55 | +1.06% | 7.57 | 5.66% |
| 2025-07-14 | 17.79 | 18.59 | 17.56 | 18.35 | +5.26% | 10.04 | 7.63% |
| 2025-07-11 | 17.74 | 17.98 | 17.44 | 17.44 | -1.22% | 6.14 | 4.79% |
| 2025-07-10 | 17.89 | 17.95 | 17.44 | 17.65 | -2.64% | 9.29 | 7.23% |
| 2025-07-09 | 19.45 | 19.45 | 17.98 | 18.13 | +2.54% | 18.12 | 13.15% |
| 2025-07-08 | 18.04 | 18.37 | 17.46 | 17.68 | -2.58% | 6.61 | 5.09% |
| 2025-07-07 | 18.12 | 18.24 | 17.84 | 18.15 | +0.49% | 4.63 | 3.52% |
| 2025-07-04 | 17.87 | 18.37 | 17.63 | 18.06 | +0.27% | 4.64 | 3.52% |
| 2025-07-03 | 17.83 | 18.27 | 17.80 | 18.01 | +0.93% | 5.03 | 3.83% |
| 2025-07-02 | 17.96 | 18.41 | 17.75 | 17.85 | -1.98% | 6.16 | 4.70% |
| 2025-07-01 | 17.66 | 18.92 | 17.32 | 18.21 | +1.41% | 10.32 | 7.90% |
| 2025-06-30 | 16.70 | 18.38 | 16.69 | 17.96 | +5.20% | 12.19 | 9.55% |
| 2025-06-27 | 16.77 | 17.07 | 15.96 | 17.07 | +9.99% | 11.81 | 9.81% |
| 2025-06-26 | 15.59 | 15.93 | 15.50 | 15.52 | -0.50% | 2.12 | 1.86% |