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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.52 | 34.90 | 32.52 | 34.06 | +5.74% | 25.16 | 10.49% |
| 2026-01-16 | 29.27 | 32.21 | 29.27 | 32.21 | +10.01% | 23.18 | 10.32% |
| 2026-01-15 | 29.86 | 30.12 | 29.04 | 29.28 | -2.11% | 5.15 | 2.47% |
| 2026-01-14 | 30.27 | 30.83 | 29.43 | 29.91 | -1.77% | 9.20 | 4.30% |
| 2026-01-13 | 30.60 | 31.48 | 30.11 | 30.45 | -0.68% | 10.14 | 4.64% |
| 2026-01-12 | 30.42 | 31.32 | 29.92 | 30.66 | +0.79% | 9.50 | 4.38% |
| 2026-01-09 | 29.97 | 30.89 | 29.97 | 30.42 | +1.54% | 6.55 | 3.02% |
| 2026-01-08 | 30.21 | 30.56 | 29.75 | 29.96 | -1.77% | 6.65 | 3.11% |
| 2026-01-07 | 30.08 | 30.97 | 30.01 | 30.50 | +0.49% | 7.19 | 3.31% |
| 2026-01-06 | 31.00 | 31.04 | 30.20 | 30.35 | -1.75% | 9.11 | 4.19% |
| 2026-01-05 | 30.78 | 31.31 | 30.10 | 30.89 | -1.81% | 11.03 | 5.05% |
| 2025-12-31 | 31.62 | 31.99 | 30.82 | 31.46 | -1.47% | 11.29 | 5.08% |
| 2025-12-30 | 30.00 | 32.28 | 29.68 | 31.93 | +6.26% | 14.49 | 6.55% |
| 2025-12-29 | 28.88 | 30.40 | 28.63 | 30.05 | +4.05% | 11.86 | 5.62% |
| 2025-12-26 | 29.51 | 30.03 | 28.63 | 28.88 | -1.43% | 10.31 | 4.97% |
| 2025-12-25 | 27.58 | 29.87 | 27.32 | 29.30 | +5.78% | 13.86 | 6.76% |
| 2025-12-24 | 28.50 | 28.69 | 27.40 | 27.70 | +0.29% | 10.55 | 5.37% |
| 2025-12-23 | 27.96 | 27.96 | 27.03 | 27.62 | -0.43% | 4.68 | 2.39% |
| 2025-12-22 | 27.60 | 27.88 | 27.20 | 27.74 | +1.57% | 3.94 | 2.00% |
| 2025-12-19 | 27.36 | 28.15 | 27.20 | 27.31 | +0.92% | 5.06 | 2.58% |