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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.21 | 26.48 | 25.34 | 25.76 | -1.45% | 0.91 | 3.27% |
| 2026-04-20 | 25.40 | 26.56 | 25.15 | 26.14 | +2.71% | 1.12 | 4.00% |
| 2026-04-17 | 25.30 | 25.81 | 25.00 | 25.45 | +0.95% | 0.92 | 3.36% |
| 2026-04-16 | 25.31 | 25.56 | 24.75 | 25.21 | +1.12% | 0.90 | 3.31% |
| 2026-04-15 | 25.81 | 25.81 | 24.77 | 24.93 | -2.24% | 0.92 | 3.39% |
| 2026-04-14 | 25.19 | 25.87 | 24.91 | 25.50 | +2.16% | 1.07 | 3.90% |
| 2026-04-13 | 25.16 | 25.50 | 24.75 | 24.96 | -1.07% | 1.14 | 4.21% |
| 2026-04-10 | 24.90 | 25.53 | 24.68 | 25.23 | +1.28% | 1.18 | 4.36% |
| 2026-04-09 | 23.42 | 25.13 | 23.30 | 24.91 | +6.09% | 1.69 | 6.42% |
| 2026-04-08 | 22.71 | 23.58 | 22.68 | 23.48 | +5.77% | 1.07 | 4.25% |
| 2026-04-07 | 22.12 | 22.70 | 22.00 | 22.20 | +0.73% | 0.62 | 2.59% |
| 2026-04-03 | 21.60 | 22.45 | 21.37 | 22.04 | +2.27% | 0.56 | 2.39% |
| 2026-04-02 | 21.60 | 21.74 | 21.29 | 21.55 | -0.23% | 0.38 | 1.63% |
| 2026-04-01 | 22.12 | 22.54 | 21.56 | 21.60 | -1.50% | 0.45 | 1.90% |
| 2026-03-31 | 22.52 | 22.63 | 21.85 | 21.93 | -2.45% | 0.36 | 1.50% |
| 2026-03-30 | 22.39 | 22.54 | 21.90 | 22.48 | +0.22% | 0.35 | 1.45% |
| 2026-03-27 | 21.76 | 22.55 | 21.76 | 22.43 | +1.04% | 0.40 | 1.67% |
| 2026-03-26 | 22.50 | 22.78 | 22.08 | 22.20 | -1.55% | 0.40 | 1.66% |
| 2026-03-25 | 22.38 | 22.98 | 21.73 | 22.55 | +1.71% | 0.48 | 1.96% |
| 2026-03-24 | 21.96 | 22.50 | 21.39 | 22.17 | +2.88% | 0.61 | 2.58% |