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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.20 | 25.46 | 24.64 | 24.79 | -1.59% | 1.19 | 4.44% |
| 2025-08-18 | 24.80 | 25.76 | 24.72 | 25.19 | +1.37% | 1.62 | 5.96% |
| 2025-08-15 | 24.91 | 25.18 | 24.76 | 24.85 | +0.04% | 0.84 | 3.15% |
| 2025-08-14 | 25.49 | 26.01 | 24.80 | 24.84 | -2.66% | 1.45 | 5.33% |
| 2025-08-13 | 26.52 | 26.52 | 24.84 | 25.52 | -3.00% | 2.71 | 9.86% |
| 2025-08-12 | 25.95 | 26.89 | 25.82 | 26.31 | +1.62% | 2.42 | 8.51% |
| 2025-08-11 | 24.60 | 26.33 | 24.50 | 25.89 | +5.24% | 2.09 | 7.61% |
| 2025-08-08 | 25.00 | 25.15 | 24.11 | 24.60 | -1.68% | 0.93 | 3.54% |
| 2025-08-07 | 25.79 | 26.45 | 24.92 | 25.02 | -2.83% | 1.27 | 4.64% |
| 2025-08-06 | 25.34 | 26.15 | 25.31 | 25.75 | +1.38% | 1.41 | 5.09% |
| 2025-08-05 | 25.68 | 26.10 | 25.30 | 25.40 | -1.09% | 1.14 | 4.12% |
| 2025-08-04 | 25.91 | 26.47 | 25.27 | 25.68 | -0.70% | 1.13 | 4.08% |
| 2025-08-01 | 25.31 | 26.10 | 25.26 | 25.86 | +1.41% | 0.75 | 2.71% |
| 2025-07-31 | 26.05 | 26.09 | 25.12 | 25.50 | -1.89% | 0.93 | 3.36% |
| 2025-07-30 | 25.90 | 26.13 | 25.60 | 25.99 | +0.23% | 0.78 | 2.80% |
| 2025-07-29 | 27.07 | 27.11 | 25.00 | 25.93 | -4.53% | 2.03 | 7.23% |
| 2025-07-28 | 27.28 | 27.88 | 26.96 | 27.16 | -0.44% | 1.58 | 5.35% |
| 2025-07-25 | 26.29 | 27.30 | 26.03 | 27.28 | +3.77% | 1.59 | 5.50% |
| 2025-07-24 | 26.16 | 26.93 | 26.01 | 26.29 | +0.08% | 1.01 | 3.55% |
| 2025-07-23 | 26.60 | 26.63 | 25.89 | 26.27 | -1.72% | 0.96 | 3.39% |