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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.55 | 32.55 | 31.25 | 31.34 | -1.82% | 5.85 | 2.61% |
| 2026-02-13 | 32.18 | 32.30 | 31.65 | 31.92 | -0.47% | 4.24 | 1.86% |
| 2026-02-12 | 31.57 | 32.74 | 31.57 | 32.07 | +1.62% | 5.79 | 2.53% |
| 2026-02-11 | 31.90 | 32.10 | 31.50 | 31.56 | -1.71% | 4.66 | 2.07% |
| 2026-02-10 | 32.10 | 32.50 | 31.49 | 32.11 | +0.03% | 8.03 | 3.53% |
| 2026-02-09 | 32.83 | 32.98 | 31.66 | 32.10 | -1.38% | 7.37 | 3.24% |
| 2026-02-06 | 31.42 | 33.70 | 31.31 | 32.55 | +1.69% | 8.04 | 3.46% |
| 2026-02-05 | 33.00 | 33.19 | 31.84 | 32.01 | -2.44% | 5.53 | 2.41% |
| 2026-02-04 | 32.01 | 33.30 | 31.72 | 32.81 | +1.99% | 8.93 | 3.87% |
| 2026-02-03 | 31.88 | 32.24 | 31.05 | 32.17 | +2.22% | 6.51 | 2.89% |
| 2026-02-02 | 32.57 | 32.74 | 31.41 | 31.47 | -4.75% | 9.40 | 4.14% |
| 2026-01-30 | 31.26 | 33.40 | 31.15 | 33.04 | +5.46% | 11.45 | 5.00% |
| 2026-01-29 | 32.38 | 32.79 | 31.20 | 31.33 | -3.60% | 6.80 | 3.02% |
| 2026-01-28 | 32.81 | 33.20 | 32.17 | 32.50 | -2.02% | 6.75 | 2.92% |
| 2026-01-27 | 33.00 | 33.47 | 31.86 | 33.17 | +0.52% | 9.90 | 4.25% |
| 2026-01-26 | 35.00 | 35.28 | 32.95 | 33.00 | -6.14% | 12.47 | 5.20% |
| 2026-01-23 | 35.98 | 36.01 | 34.50 | 35.16 | -1.24% | 12.39 | 5.00% |
| 2026-01-22 | 35.67 | 36.40 | 35.23 | 35.60 | -0.20% | 11.41 | 4.50% |
| 2026-01-21 | 33.57 | 36.49 | 33.31 | 35.67 | +6.64% | 17.14 | 6.81% |
| 2026-01-20 | 34.15 | 34.62 | 33.19 | 33.45 | -1.79% | 12.35 | 5.16% |