宁波方正 sz.300998
28.12
+8.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.48 | 28.92 | 25.96 | 28.12 | +8.07% | 1.76 | 5.91% |
| 2026-05-21 | 28.46 | 28.60 | 25.86 | 26.02 | -8.28% | 1.36 | 4.63% |
| 2026-05-20 | 28.33 | 28.48 | 27.89 | 28.37 | -0.77% | 0.51 | 1.67% |
| 2026-05-19 | 28.62 | 28.99 | 28.11 | 28.59 | +0.46% | 0.46 | 1.51% |
| 2026-05-18 | 28.41 | 29.00 | 27.98 | 28.46 | -0.73% | 0.74 | 2.41% |
| 2026-05-15 | 28.97 | 28.97 | 28.20 | 28.67 | -0.45% | 0.79 | 2.56% |
| 2026-05-14 | 28.72 | 29.59 | 28.28 | 28.80 | +0.52% | 1.00 | 3.21% |
| 2026-05-13 | 28.35 | 28.84 | 28.00 | 28.65 | +1.09% | 0.70 | 2.29% |
| 2026-05-12 | 29.11 | 29.24 | 27.92 | 28.34 | -2.41% | 1.01 | 3.29% |
| 2026-05-11 | 28.25 | 29.36 | 27.68 | 29.04 | +2.87% | 1.31 | 4.24% |
| 2026-05-08 | 28.01 | 28.58 | 27.88 | 28.23 | +0.61% | 0.98 | 3.24% |
| 2026-05-07 | 27.85 | 28.20 | 27.38 | 28.06 | +0.75% | 1.07 | 3.55% |
| 2026-05-06 | 27.52 | 28.43 | 26.80 | 27.85 | +2.73% | 1.86 | 6.25% |
| 2026-04-30 | 26.71 | 27.96 | 26.25 | 27.11 | -0.11% | 1.35 | 4.67% |
| 2026-04-29 | 26.43 | 27.15 | 25.87 | 27.14 | +1.80% | 1.09 | 3.79% |
| 2026-04-28 | 26.90 | 27.05 | 26.10 | 26.66 | -0.15% | 0.77 | 2.70% |
| 2026-04-27 | 25.90 | 26.80 | 25.77 | 26.70 | +2.46% | 0.70 | 2.46% |
| 2026-04-24 | 26.21 | 26.25 | 25.77 | 26.06 | -0.46% | 0.53 | 1.89% |
| 2026-04-23 | 26.13 | 26.43 | 25.79 | 26.18 | +0.08% | 0.54 | 1.92% |
| 2026-04-22 | 25.86 | 26.31 | 25.51 | 26.16 | +1.55% | 0.56 | 2.00% |