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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.88 | 27.91 | 26.76 | 27.01 | -2.21% | 1.98 | 6.74% |
| 2025-09-15 | 25.81 | 27.89 | 25.45 | 27.62 | +7.30% | 3.46 | 11.79% |
| 2025-09-12 | 26.71 | 26.87 | 25.59 | 25.74 | -3.60% | 1.28 | 4.56% |
| 2025-09-11 | 25.95 | 26.95 | 25.80 | 26.70 | +2.89% | 1.46 | 5.12% |
| 2025-09-10 | 26.48 | 26.66 | 25.90 | 25.95 | -0.92% | 0.92 | 3.25% |
| 2025-09-09 | 27.16 | 27.16 | 26.10 | 26.19 | -3.04% | 1.23 | 4.33% |
| 2025-09-08 | 26.53 | 27.03 | 25.90 | 27.01 | +2.19% | 2.19 | 7.66% |
| 2025-09-05 | 26.02 | 26.66 | 25.65 | 26.43 | +1.42% | 2.12 | 7.53% |
| 2025-09-04 | 25.70 | 26.58 | 25.32 | 26.06 | +0.58% | 1.77 | 6.31% |
| 2025-09-03 | 26.18 | 26.61 | 25.61 | 25.91 | -0.35% | 1.70 | 6.03% |
| 2025-09-02 | 26.44 | 26.47 | 25.30 | 26.00 | -0.88% | 2.18 | 7.77% |
| 2025-09-01 | 26.09 | 26.99 | 26.00 | 26.23 | -0.64% | 1.37 | 4.79% |
| 2025-08-29 | 26.83 | 27.01 | 25.09 | 26.40 | -2.58% | 2.46 | 8.72% |
| 2025-08-28 | 26.68 | 27.30 | 26.07 | 27.10 | +0.59% | 2.15 | 7.42% |
| 2025-08-27 | 27.16 | 27.65 | 26.35 | 26.94 | -0.88% | 2.36 | 8.05% |
| 2025-08-26 | 26.93 | 27.52 | 26.66 | 27.18 | +0.97% | 2.96 | 10.08% |
| 2025-08-25 | 27.00 | 27.30 | 25.61 | 26.92 | +0.52% | 3.08 | 10.84% |
| 2025-08-22 | 25.25 | 27.07 | 25.25 | 26.78 | +6.48% | 3.55 | 12.60% |
| 2025-08-21 | 24.01 | 25.28 | 23.98 | 25.15 | +4.66% | 2.33 | 8.71% |
| 2025-08-20 | 24.79 | 24.80 | 23.50 | 24.03 | -3.07% | 1.51 | 5.79% |