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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.55 | 28.93 | 27.87 | 28.00 | -1.89% | 4.68 | 2.34% |
| 2025-11-19 | 29.56 | 29.69 | 28.18 | 28.54 | -2.19% | 6.00 | 2.94% |
| 2025-11-18 | 28.84 | 29.69 | 28.71 | 29.18 | +1.11% | 4.37 | 2.10% |
| 2025-11-17 | 28.97 | 29.52 | 28.73 | 28.86 | -1.06% | 3.23 | 1.57% |
| 2025-11-14 | 29.30 | 29.62 | 28.79 | 29.17 | -1.19% | 4.02 | 1.94% |
| 2025-11-13 | 29.79 | 29.92 | 29.31 | 29.52 | -0.91% | 4.19 | 1.99% |
| 2025-11-12 | 30.24 | 30.46 | 29.43 | 29.79 | -1.49% | 3.94 | 1.86% |
| 2025-11-11 | 30.56 | 30.98 | 29.60 | 30.24 | -1.05% | 5.80 | 2.71% |
| 2025-11-10 | 30.74 | 31.24 | 30.04 | 30.56 | -1.55% | 5.67 | 2.63% |
| 2025-11-07 | 32.02 | 32.03 | 30.92 | 31.04 | -3.24% | 4.83 | 2.18% |
| 2025-11-06 | 31.66 | 32.29 | 31.23 | 32.08 | +1.91% | 4.70 | 2.08% |
| 2025-11-05 | 30.71 | 31.89 | 30.65 | 31.48 | +0.22% | 4.34 | 1.94% |
| 2025-11-04 | 32.09 | 32.64 | 30.91 | 31.41 | -2.45% | 6.51 | 2.91% |
| 2025-11-03 | 33.00 | 33.29 | 31.51 | 32.20 | -2.87% | 9.08 | 3.99% |
| 2025-10-31 | 33.67 | 34.88 | 33.11 | 33.15 | -1.49% | 10.34 | 4.28% |
| 2025-10-30 | 36.75 | 36.86 | 33.56 | 33.65 | -8.16% | 16.32 | 6.58% |
| 2025-10-29 | 36.50 | 37.71 | 36.10 | 36.64 | +6.88% | 18.46 | 7.03% |
| 2025-10-28 | 33.89 | 34.68 | 33.47 | 34.28 | +1.99% | 11.13 | 4.58% |
| 2025-10-27 | 33.58 | 33.90 | 32.81 | 33.61 | +2.44% | 9.26 | 3.90% |
| 2025-10-24 | 31.71 | 33.09 | 31.60 | 32.81 | +4.03% | 7.07 | 3.07% |