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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.58 | 24.14 | 22.81 | 23.25 | +2.56% | 0.99 | 3.93% |
| 2025-11-18 | 23.00 | 23.00 | 22.47 | 22.67 | -1.43% | 0.36 | 1.45% |
| 2025-11-17 | 23.28 | 23.47 | 22.69 | 23.00 | -2.13% | 0.51 | 2.08% |
| 2025-11-14 | 21.93 | 23.90 | 21.71 | 23.50 | +6.48% | 1.17 | 4.70% |
| 2025-11-13 | 22.04 | 22.20 | 21.66 | 22.07 | -0.14% | 0.53 | 2.25% |
| 2025-11-12 | 21.86 | 22.30 | 21.61 | 22.10 | 0.00% | 0.45 | 1.91% |
| 2025-11-11 | 22.50 | 22.66 | 21.85 | 22.10 | -1.78% | 0.41 | 1.72% |
| 2025-11-10 | 22.98 | 22.98 | 22.31 | 22.50 | -1.32% | 0.35 | 1.44% |
| 2025-11-07 | 22.89 | 23.10 | 22.68 | 22.80 | -0.35% | 0.31 | 1.28% |
| 2025-11-06 | 22.84 | 22.95 | 22.70 | 22.88 | +0.09% | 0.25 | 1.01% |
| 2025-11-05 | 22.81 | 23.19 | 22.55 | 22.86 | -0.35% | 0.43 | 1.73% |
| 2025-11-04 | 23.55 | 23.63 | 22.86 | 22.94 | -2.55% | 0.52 | 2.07% |
| 2025-11-03 | 23.49 | 23.80 | 23.21 | 23.54 | +0.04% | 0.43 | 1.70% |
| 2025-10-31 | 23.39 | 23.74 | 23.36 | 23.53 | +0.30% | 0.41 | 1.60% |
| 2025-10-30 | 23.57 | 23.73 | 23.23 | 23.46 | +0.04% | 0.44 | 1.73% |
| 2025-10-29 | 23.66 | 23.69 | 23.23 | 23.45 | -1.43% | 0.49 | 1.93% |
| 2025-10-28 | 24.15 | 24.15 | 23.75 | 23.79 | -1.69% | 0.61 | 2.39% |
| 2025-10-27 | 25.48 | 25.57 | 24.11 | 24.20 | -2.22% | 1.54 | 5.82% |
| 2025-10-24 | 24.19 | 25.49 | 24.19 | 24.75 | +2.74% | 1.82 | 6.81% |
| 2025-10-23 | 23.20 | 24.10 | 22.50 | 24.09 | +4.65% | 0.81 | 3.21% |