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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.13 | 24.21 | 23.80 | 24.05 | -0.25% | 0.53 | 2.07% |
| 2026-01-15 | 23.96 | 24.25 | 23.83 | 24.11 | +0.50% | 0.69 | 2.67% |
| 2026-01-14 | 24.04 | 24.60 | 23.47 | 23.99 | -0.37% | 0.95 | 3.67% |
| 2026-01-13 | 24.54 | 24.88 | 23.85 | 24.08 | -0.08% | 0.82 | 3.14% |
| 2026-01-12 | 23.60 | 24.51 | 23.26 | 24.10 | +2.99% | 1.09 | 4.22% |
| 2026-01-09 | 23.47 | 23.65 | 23.00 | 23.40 | -0.30% | 0.81 | 3.21% |
| 2026-01-08 | 21.99 | 23.68 | 21.91 | 23.47 | +6.15% | 1.37 | 5.48% |
| 2026-01-07 | 21.71 | 22.39 | 21.67 | 22.11 | +1.19% | 0.48 | 2.02% |
| 2026-01-06 | 22.43 | 22.48 | 21.82 | 21.85 | -1.58% | 0.67 | 2.79% |
| 2026-01-05 | 22.06 | 22.50 | 21.68 | 22.20 | +1.32% | 0.41 | 1.72% |
| 2025-12-31 | 22.37 | 22.37 | 21.73 | 21.91 | -0.95% | 0.35 | 1.49% |
| 2025-12-30 | 22.54 | 22.65 | 22.10 | 22.12 | -1.56% | 0.64 | 2.65% |
| 2025-12-29 | 22.40 | 22.55 | 21.50 | 22.47 | +1.63% | 0.48 | 2.02% |
| 2025-12-26 | 22.40 | 22.60 | 22.00 | 22.11 | -0.54% | 0.52 | 2.17% |
| 2025-12-25 | 21.88 | 22.74 | 21.51 | 22.23 | +2.07% | 0.67 | 2.80% |
| 2025-12-24 | 21.47 | 21.90 | 21.21 | 21.78 | +1.44% | 0.26 | 1.10% |
| 2025-12-23 | 21.86 | 21.86 | 21.25 | 21.47 | -1.69% | 0.26 | 1.14% |
| 2025-12-22 | 21.89 | 22.12 | 21.60 | 21.84 | +1.44% | 0.31 | 1.30% |
| 2025-12-19 | 21.48 | 21.65 | 21.13 | 21.53 | +1.32% | 0.24 | 1.06% |
| 2025-12-18 | 20.77 | 21.45 | 20.70 | 21.25 | +2.16% | 0.37 | 1.61% |