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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.57 | 22.79 | 21.24 | 21.55 | -4.65% | 1.11 | 4.68% |
| 2026-03-20 | 23.73 | 23.77 | 22.52 | 22.60 | -3.91% | 0.64 | 2.57% |
| 2026-03-19 | 23.87 | 24.10 | 23.30 | 23.52 | -2.53% | 0.57 | 2.25% |
| 2026-03-18 | 23.50 | 24.19 | 23.38 | 24.13 | +3.21% | 0.62 | 2.42% |
| 2026-03-17 | 24.31 | 24.31 | 23.35 | 23.38 | -3.11% | 0.51 | 2.01% |
| 2026-03-16 | 23.95 | 24.23 | 23.80 | 24.13 | +0.84% | 0.52 | 2.02% |
| 2026-03-13 | 24.32 | 24.58 | 23.78 | 23.93 | -1.64% | 0.59 | 2.28% |
| 2026-03-12 | 24.39 | 24.63 | 24.15 | 24.33 | -0.21% | 0.43 | 1.64% |
| 2026-03-11 | 24.74 | 24.83 | 24.28 | 24.38 | -1.10% | 0.43 | 1.64% |
| 2026-03-10 | 24.05 | 24.70 | 23.64 | 24.65 | +4.27% | 0.61 | 2.32% |
| 2026-03-09 | 23.79 | 23.95 | 23.33 | 23.64 | -1.46% | 0.48 | 1.90% |
| 2026-03-06 | 23.56 | 24.15 | 23.39 | 23.99 | +2.04% | 0.50 | 1.93% |
| 2026-03-05 | 23.40 | 23.78 | 23.30 | 23.51 | +1.95% | 0.42 | 1.64% |
| 2026-03-04 | 23.14 | 23.44 | 22.75 | 23.06 | -1.28% | 0.61 | 2.43% |
| 2026-03-03 | 24.13 | 24.57 | 23.20 | 23.36 | -3.35% | 0.62 | 2.42% |
| 2026-03-02 | 24.67 | 24.67 | 23.63 | 24.17 | -3.17% | 0.81 | 3.11% |
| 2026-02-27 | 24.66 | 25.15 | 24.65 | 24.96 | +0.85% | 0.51 | 1.91% |
| 2026-02-26 | 24.40 | 25.30 | 24.10 | 24.75 | +1.94% | 0.90 | 3.37% |
| 2026-02-25 | 24.41 | 24.69 | 24.20 | 24.28 | -0.57% | 0.54 | 2.06% |
| 2026-02-24 | 24.97 | 24.97 | 24.41 | 24.42 | -1.05% | 0.57 | 2.14% |