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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.57 | 24.91 | 24.50 | 24.68 | +0.53% | 0.44 | 1.66% |
| 2026-02-12 | 24.63 | 24.95 | 24.38 | 24.55 | -0.16% | 0.64 | 2.42% |
| 2026-02-11 | 24.70 | 24.93 | 24.43 | 24.59 | -0.73% | 0.59 | 2.22% |
| 2026-02-10 | 24.53 | 25.00 | 24.38 | 24.77 | +0.81% | 0.67 | 2.54% |
| 2026-02-09 | 24.04 | 24.57 | 23.81 | 24.57 | +3.45% | 0.79 | 3.04% |
| 2026-02-06 | 23.57 | 24.00 | 23.00 | 23.75 | +0.68% | 0.49 | 1.93% |
| 2026-02-05 | 23.46 | 23.79 | 23.34 | 23.59 | +0.30% | 0.36 | 1.41% |
| 2026-02-04 | 23.69 | 24.47 | 23.35 | 23.52 | -1.13% | 0.61 | 2.38% |
| 2026-02-03 | 23.65 | 23.87 | 23.39 | 23.79 | +1.41% | 0.56 | 2.22% |
| 2026-02-02 | 22.95 | 23.96 | 22.95 | 23.46 | +2.22% | 1.07 | 4.21% |
| 2026-01-30 | 22.89 | 23.20 | 22.52 | 22.95 | -0.48% | 0.34 | 1.40% |
| 2026-01-29 | 23.30 | 23.80 | 22.63 | 23.06 | -1.20% | 0.63 | 2.54% |
| 2026-01-28 | 24.01 | 24.01 | 23.23 | 23.34 | -2.79% | 0.61 | 2.39% |
| 2026-01-27 | 23.82 | 24.19 | 23.20 | 24.01 | 0.00% | 0.58 | 2.28% |
| 2026-01-26 | 24.44 | 24.56 | 23.85 | 24.01 | -1.76% | 0.67 | 2.60% |
| 2026-01-23 | 24.48 | 24.54 | 24.16 | 24.44 | -0.20% | 0.48 | 1.85% |
| 2026-01-22 | 24.64 | 24.75 | 24.31 | 24.49 | -0.45% | 0.50 | 1.90% |
| 2026-01-21 | 23.78 | 24.75 | 23.57 | 24.60 | +3.10% | 1.05 | 3.99% |
| 2026-01-20 | 23.80 | 24.10 | 23.47 | 23.86 | -0.29% | 0.70 | 2.74% |
| 2026-01-19 | 23.93 | 24.15 | 23.72 | 23.93 | -0.50% | 0.82 | 3.18% |