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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.32 | 24.33 | 23.32 | 24.18 | +3.11% | 1.83 | 7.10% |
| 2025-06-23 | 22.13 | 23.88 | 21.94 | 23.45 | +5.20% | 1.69 | 6.73% |
| 2025-06-20 | 22.10 | 22.97 | 21.90 | 22.29 | +0.36% | 1.36 | 5.62% |
| 2025-06-19 | 21.81 | 22.48 | 21.78 | 22.21 | +0.68% | 0.83 | 3.47% |
| 2025-06-18 | 21.85 | 22.12 | 21.70 | 22.06 | +0.82% | 0.51 | 2.17% |
| 2025-06-17 | 22.11 | 22.21 | 21.45 | 21.88 | -1.40% | 0.95 | 4.03% |
| 2025-06-16 | 21.89 | 22.45 | 21.83 | 22.19 | +0.91% | 0.86 | 3.62% |
| 2025-06-13 | 22.00 | 22.35 | 21.76 | 21.99 | -0.77% | 0.77 | 3.23% |
| 2025-06-12 | 21.47 | 22.27 | 21.25 | 22.16 | +2.55% | 0.99 | 4.17% |
| 2025-06-11 | 21.86 | 22.26 | 21.44 | 21.61 | +0.05% | 0.74 | 3.17% |
| 2025-06-10 | 21.90 | 22.30 | 21.00 | 21.60 | -1.77% | 1.15 | 4.93% |
| 2025-06-09 | 22.74 | 22.74 | 21.55 | 21.99 | -1.70% | 1.33 | 5.60% |
| 2025-06-06 | 22.40 | 22.81 | 22.02 | 22.37 | -1.15% | 1.33 | 5.53% |
| 2025-06-05 | 22.08 | 22.84 | 21.66 | 22.63 | +2.49% | 1.91 | 7.90% |
| 2025-06-04 | 20.97 | 22.51 | 20.82 | 22.08 | +6.82% | 2.15 | 9.19% |
| 2025-06-03 | 19.65 | 20.85 | 19.65 | 20.67 | +3.77% | 1.78 | 8.08% |
| 2025-05-30 | 19.77 | 20.65 | 19.45 | 19.92 | +0.76% | 1.06 | 4.93% |
| 2025-05-29 | 20.12 | 20.27 | 19.72 | 19.77 | -1.59% | 0.67 | 3.14% |
| 2025-05-28 | 19.68 | 20.17 | 19.50 | 20.09 | +1.52% | 0.72 | 3.37% |
| 2025-05-27 | 19.76 | 19.99 | 19.65 | 19.79 | -0.70% | 0.60 | 2.84% |