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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.72 | 20.96 | 19.98 | 20.80 | +0.39% | 0.39 | 1.79% |
| 2025-12-16 | 21.74 | 21.82 | 20.69 | 20.72 | -4.38% | 0.45 | 1.98% |
| 2025-12-15 | 22.00 | 22.25 | 21.43 | 21.67 | -1.37% | 0.32 | 1.38% |
| 2025-12-12 | 21.88 | 22.28 | 21.80 | 21.97 | -0.32% | 0.45 | 1.91% |
| 2025-12-11 | 22.57 | 22.62 | 22.00 | 22.04 | -2.31% | 0.37 | 1.53% |
| 2025-12-10 | 22.83 | 22.97 | 22.48 | 22.56 | -0.84% | 0.29 | 1.18% |
| 2025-12-09 | 22.86 | 23.00 | 22.43 | 22.75 | +0.98% | 0.44 | 1.79% |
| 2025-12-08 | 22.61 | 22.75 | 22.05 | 22.53 | +0.18% | 0.40 | 1.65% |
| 2025-12-05 | 22.51 | 22.69 | 22.22 | 22.49 | +0.18% | 0.21 | 0.87% |
| 2025-12-04 | 22.35 | 22.74 | 22.10 | 22.45 | +0.72% | 0.31 | 1.29% |
| 2025-12-03 | 22.43 | 22.60 | 22.02 | 22.29 | -0.13% | 0.31 | 1.29% |
| 2025-12-02 | 22.33 | 22.63 | 22.08 | 22.32 | -0.13% | 0.29 | 1.22% |
| 2025-12-01 | 22.72 | 22.84 | 22.17 | 22.35 | -0.80% | 0.30 | 1.25% |
| 2025-11-28 | 22.34 | 22.62 | 21.85 | 22.53 | +1.44% | 0.35 | 1.45% |
| 2025-11-27 | 21.91 | 22.49 | 21.81 | 22.21 | +1.18% | 0.41 | 1.71% |
| 2025-11-26 | 21.68 | 22.05 | 21.52 | 21.95 | +0.92% | 0.49 | 2.11% |
| 2025-11-25 | 22.15 | 22.15 | 21.67 | 21.75 | -0.91% | 0.48 | 2.02% |
| 2025-11-24 | 21.93 | 22.13 | 21.67 | 21.95 | +0.09% | 0.39 | 1.64% |
| 2025-11-21 | 22.28 | 22.59 | 21.68 | 21.93 | -2.23% | 0.35 | 1.48% |
| 2025-11-20 | 23.13 | 23.24 | 22.30 | 22.43 | -3.53% | 0.67 | 2.74% |