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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.96 | 28.83 | 27.91 | 28.69 | +1.99% | 3.91 | 1.94% |
| 2026-04-21 | 27.81 | 28.42 | 27.81 | 28.13 | +0.61% | 3.71 | 1.86% |
| 2026-04-20 | 27.90 | 28.48 | 27.66 | 27.96 | -0.14% | 4.20 | 2.11% |
| 2026-04-17 | 27.78 | 28.12 | 27.30 | 28.00 | +0.54% | 4.07 | 2.07% |
| 2026-04-16 | 28.59 | 28.62 | 27.66 | 27.85 | -0.57% | 4.36 | 2.20% |
| 2026-04-15 | 27.10 | 28.90 | 26.97 | 28.01 | +3.51% | 6.79 | 3.40% |
| 2026-04-14 | 27.12 | 27.27 | 26.50 | 27.06 | +0.59% | 3.19 | 1.67% |
| 2026-04-13 | 27.12 | 27.43 | 26.85 | 26.90 | -1.36% | 2.90 | 1.51% |
| 2026-04-10 | 27.20 | 28.17 | 27.10 | 27.27 | +1.07% | 3.66 | 1.87% |
| 2026-04-09 | 26.69 | 27.51 | 26.50 | 26.98 | +0.30% | 3.38 | 1.75% |
| 2026-04-08 | 26.00 | 27.28 | 25.86 | 26.90 | +6.24% | 4.87 | 2.58% |
| 2026-04-07 | 24.82 | 25.59 | 24.82 | 25.32 | +1.93% | 3.17 | 1.77% |
| 2026-04-03 | 25.53 | 25.60 | 24.81 | 24.84 | -2.28% | 2.09 | 1.18% |
| 2026-04-02 | 26.15 | 26.22 | 25.12 | 25.42 | -2.79% | 2.66 | 1.47% |
| 2026-04-01 | 25.94 | 26.39 | 25.71 | 26.15 | +1.79% | 3.35 | 1.81% |
| 2026-03-31 | 25.45 | 26.28 | 25.23 | 25.69 | +1.34% | 4.00 | 2.18% |
| 2026-03-30 | 24.80 | 25.39 | 24.68 | 25.35 | +0.40% | 2.96 | 1.66% |
| 2026-03-27 | 25.00 | 25.55 | 24.85 | 25.25 | -0.12% | 2.59 | 1.44% |
| 2026-03-26 | 25.35 | 26.06 | 25.14 | 25.28 | -0.24% | 3.95 | 2.18% |
| 2026-03-25 | 25.00 | 25.86 | 24.91 | 25.34 | +1.89% | 4.57 | 2.55% |