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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.82 | 27.17 | 26.50 | 26.73 | -0.59% | 1.60 | 5.54% |
| 2025-07-21 | 26.80 | 27.29 | 26.52 | 26.89 | +0.22% | 1.49 | 5.15% |
| 2025-07-18 | 28.25 | 29.29 | 25.92 | 26.83 | -4.32% | 4.54 | 15.12% |
| 2025-07-17 | 28.23 | 28.41 | 27.52 | 28.04 | -1.30% | 1.81 | 6.05% |
| 2025-07-16 | 27.59 | 28.76 | 26.60 | 28.41 | +3.08% | 3.47 | 11.57% |
| 2025-07-15 | 26.48 | 27.56 | 26.44 | 27.56 | +4.08% | 2.48 | 8.50% |
| 2025-07-14 | 24.85 | 26.50 | 24.70 | 26.48 | +6.56% | 2.25 | 8.12% |
| 2025-07-11 | 24.87 | 25.40 | 24.83 | 24.85 | -0.48% | 0.63 | 2.32% |
| 2025-07-10 | 25.04 | 25.12 | 24.47 | 24.97 | -0.08% | 0.90 | 3.40% |
| 2025-07-09 | 26.03 | 26.25 | 24.85 | 24.99 | -4.25% | 1.74 | 6.41% |
| 2025-07-08 | 26.05 | 26.69 | 25.78 | 26.10 | +0.19% | 1.13 | 4.00% |
| 2025-07-07 | 27.03 | 27.03 | 25.32 | 26.05 | -3.55% | 1.80 | 6.39% |
| 2025-07-04 | 26.63 | 27.09 | 26.40 | 27.01 | +1.43% | 1.50 | 5.20% |
| 2025-07-03 | 26.80 | 27.10 | 26.47 | 26.63 | -0.11% | 1.06 | 3.67% |
| 2025-07-02 | 26.41 | 27.20 | 26.11 | 26.66 | +1.18% | 1.63 | 5.70% |
| 2025-07-01 | 25.09 | 26.60 | 25.09 | 26.35 | +5.48% | 1.96 | 7.00% |
| 2025-06-30 | 24.82 | 25.30 | 24.66 | 24.98 | +0.52% | 1.49 | 5.51% |
| 2025-06-27 | 25.52 | 26.13 | 24.74 | 24.85 | -2.93% | 2.15 | 7.97% |
| 2025-06-26 | 25.60 | 27.00 | 25.00 | 25.60 | -1.73% | 2.60 | 9.30% |
| 2025-06-25 | 24.33 | 26.20 | 24.13 | 26.05 | +7.73% | 2.47 | 9.11% |