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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.68 | 27.75 | 27.03 | 27.06 | -2.80% | 3.81 | 1.96% |
| 2025-12-17 | 26.50 | 28.00 | 26.50 | 27.84 | +5.10% | 7.37 | 3.76% |
| 2025-12-16 | 27.11 | 27.21 | 26.06 | 26.49 | -2.54% | 5.67 | 3.02% |
| 2025-12-15 | 27.75 | 27.92 | 27.00 | 27.18 | -2.41% | 6.97 | 3.59% |
| 2025-12-12 | 28.82 | 28.99 | 27.00 | 27.85 | -4.00% | 12.52 | 6.36% |
| 2025-12-11 | 30.47 | 30.49 | 28.96 | 29.01 | -5.13% | 13.19 | 6.31% |
| 2025-12-10 | 28.80 | 31.30 | 28.80 | 30.58 | +6.92% | 16.19 | 7.50% |
| 2025-12-09 | 27.74 | 29.47 | 27.56 | 28.60 | +3.29% | 9.27 | 4.52% |
| 2025-12-08 | 27.55 | 27.90 | 27.22 | 27.69 | +0.54% | 4.01 | 2.04% |
| 2025-12-05 | 27.02 | 27.62 | 26.61 | 27.54 | +1.10% | 4.37 | 2.27% |
| 2025-12-04 | 27.30 | 27.76 | 26.75 | 27.24 | +1.57% | 4.34 | 2.25% |
| 2025-12-03 | 27.18 | 27.55 | 26.74 | 26.82 | -0.96% | 3.19 | 1.66% |
| 2025-12-02 | 27.83 | 28.02 | 26.97 | 27.08 | -3.25% | 4.72 | 2.44% |
| 2025-12-01 | 27.45 | 28.49 | 27.29 | 27.99 | +1.60% | 6.41 | 3.23% |
| 2025-11-28 | 27.85 | 28.08 | 27.40 | 27.55 | -1.22% | 3.81 | 1.94% |
| 2025-11-27 | 27.78 | 28.35 | 27.66 | 27.89 | +0.22% | 3.69 | 1.85% |
| 2025-11-26 | 27.53 | 28.27 | 27.33 | 27.83 | +0.87% | 4.56 | 2.30% |
| 2025-11-25 | 27.68 | 27.98 | 27.35 | 27.59 | +0.66% | 5.19 | 2.65% |
| 2025-11-24 | 27.55 | 27.86 | 27.10 | 27.41 | -0.36% | 3.28 | 1.68% |
| 2025-11-21 | 27.80 | 28.44 | 27.31 | 27.51 | -1.75% | 4.83 | 2.45% |