宁波精达(603088)股票行情
宁波精达(603088)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 10.09 | 10.04 | -0.26 | -2.52% | 10.02 | 10.44 | 214751 | 21929.20 | 4.90% |
| 2025-12-17 | 9.54 | 10.30 | 0.74 | 7.74% | 9.54 | 10.48 | 315964 | 31775.19 | 7.22% |
| 2025-12-16 | 9.92 | 9.56 | -0.41 | -4.11% | 9.55 | 9.93 | 121068 | 11700.94 | 2.76% |
| 2025-12-15 | 10.00 | 9.97 | -0.12 | -1.19% | 9.94 | 10.10 | 62492 | 6249.26 | 1.43% |
| 2025-12-12 | 10.01 | 10.09 | 0.06 | 0.60% | 9.98 | 10.16 | 68796 | 6917.69 | 1.57% |
| 2025-12-11 | 10.33 | 10.03 | -0.26 | -2.53% | 10.02 | 10.35 | 109697 | 11108.57 | 2.51% |
| 2025-12-10 | 10.10 | 10.29 | 0.19 | 1.88% | 10.01 | 10.30 | 127561 | 13001.78 | 2.91% |
| 2025-12-09 | 10.05 | 10.10 | 0.02 | 0.20% | 10.02 | 10.19 | 69572 | 7038.33 | 1.59% |
| 2025-12-08 | 10.08 | 10.08 | 0.04 | 0.40% | 9.99 | 10.14 | 89841 | 9054.91 | 2.05% |
| 2025-12-05 | 9.90 | 10.04 | 0.15 | 1.52% | 9.76 | 10.05 | 90678 | 9023.44 | 2.07% |
| 2025-12-04 | 9.87 | 9.89 | 0.03 | 0.30% | 9.70 | 9.95 | 89277 | 8790.90 | 2.04% |
| 2025-12-03 | 9.98 | 9.86 | -0.12 | -1.20% | 9.81 | 10.04 | 92583 | 9150.96 | 2.11% |
| 2025-12-02 | 10.15 | 9.98 | -0.17 | -1.67% | 9.91 | 10.15 | 79768 | 7962.72 | 1.82% |
| 2025-12-01 | 10.10 | 10.15 | 0.02 | 0.20% | 10.08 | 10.22 | 86449 | 8778.96 | 1.97% |
| 2025-11-28 | 10.00 | 10.13 | 0.10 | 1.00% | 9.95 | 10.14 | 75712 | 7618.90 | 1.73% |
| 2025-11-27 | 10.00 | 10.03 | 0.04 | 0.40% | 9.98 | 10.20 | 86706 | 8749.90 | 1.98% |
| 2025-11-26 | 10.14 | 9.99 | -0.22 | -2.15% | 9.96 | 10.20 | 104974 | 10584.12 | 2.40% |
| 2025-11-25 | 10.13 | 10.21 | 0.17 | 1.69% | 10.05 | 10.37 | 122207 | 12496.24 | 2.79% |
| 2025-11-24 | 10.16 | 10.04 | -0.14 | -1.38% | 9.88 | 10.17 | 150084 | 15036.25 | 3.43% |
| 2025-11-21 | 10.54 | 10.18 | -0.56 | -5.21% | 10.15 | 10.67 | 154683 | 16023.64 | 3.53% |
| 2025-11-20 | 11.07 | 10.74 | -0.21 | -1.92% | 10.72 | 11.17 | 109255 | 11857.17 | 2.50% |
| 2025-11-19 | 11.18 | 10.95 | -0.30 | -2.67% | 10.90 | 11.33 | 138658 | 15277.73 | 3.17% |
| 2025-11-18 | 11.68 | 11.25 | -0.54 | -4.58% | 11.17 | 11.70 | 212638 | 24122.27 | 4.86% |
| 2025-11-17 | 11.86 | 11.79 | -0.07 | -0.59% | 11.71 | 12.02 | 137214 | 16243.73 | 3.13% |
| 2025-11-14 | 11.85 | 11.86 | -0.17 | -1.41% | 11.52 | 12.13 | 233365 | 27650.04 | 5.33% |
| 2025-11-13 | 12.14 | 12.03 | -0.11 | -0.91% | 11.98 | 12.33 | 264111 | 32006.66 | 6.03% |
| 2025-11-12 | 12.09 | 12.14 | -0.13 | -1.06% | 11.79 | 12.60 | 313553 | 37967.94 | 7.16% |
| 2025-11-11 | 12.62 | 12.27 | -0.43 | -3.39% | 12.17 | 12.69 | 345979 | 42663.61 | 7.90% |
| 2025-11-10 | 12.19 | 12.70 | 0.34 | 2.75% | 12.19 | 12.97 | 439334 | 55420.85 | 10.03% |
| 2025-11-07 | 12.28 | 12.36 | -0.12 | -0.96% | 12.10 | 12.77 | 381492 | 47424.25 | 8.71% |
| 2025-11-06 | 12.54 | 12.48 | -0.20 | -1.58% | 12.24 | 12.60 | 435118 | 53932.70 | 9.94% |
| 2025-11-05 | 11.88 | 12.68 | 0.64 | 5.32% | 11.81 | 13.24 | 660337 | 84116.45 | 15.08% |
| 2025-11-04 | 12.08 | 12.04 | -0.14 | -1.15% | 11.90 | 12.52 | 359179 | 43707.30 | 8.20% |
| 2025-11-03 | 12.18 | 12.18 | -0.12 | -0.98% | 11.69 | 12.34 | 417576 | 50383.39 | 9.54% |
| 2025-10-31 | 11.83 | 12.30 | 0.54 | 4.59% | 11.72 | 12.70 | 655992 | 80381.83 | 14.98% |
| 2025-10-30 | 12.39 | 11.76 | -0.77 | -6.15% | 11.69 | 12.39 | 761381 | 90539.60 | 17.39% |
| 2025-10-29 | 11.79 | 12.53 | 1.14 | 10.01% | 11.45 | 12.53 | 919032 | 111707.19 | 20.99% |
| 2025-10-28 | 10.31 | 11.39 | 1.04 | 10.05% | 10.15 | 11.39 | 263791 | 28889.84 | 6.02% |
| 2025-10-27 | 10.29 | 10.35 | 0.10 | 0.98% | 10.25 | 10.64 | 169346 | 17645.53 | 3.87% |
| 2025-10-24 | 10.90 | 10.25 | -0.78 | -7.07% | 10.20 | 10.95 | 323579 | 33727.04 | 7.39% |
| 2025-10-23 | 11.23 | 11.03 | -0.17 | -1.52% | 10.88 | 11.30 | 109941 | 12104.12 | 2.51% |
| 2025-10-22 | 11.27 | 11.20 | -0.03 | -0.27% | 11.16 | 11.82 | 144574 | 16433.06 | 3.30% |
| 2025-10-21 | 10.87 | 11.23 | 0.31 | 2.84% | 10.82 | 11.36 | 130338 | 14492.91 | 2.98% |
| 2025-10-20 | 10.69 | 10.92 | 0.32 | 3.02% | 10.68 | 10.99 | 127817 | 13913.95 | 2.92% |
| 2025-10-17 | 11.24 | 10.60 | -0.68 | -6.03% | 10.53 | 11.26 | 191558 | 20728.48 | 4.37% |
| 2025-10-16 | 11.25 | 11.28 | 0.14 | 1.26% | 11.19 | 11.80 | 263974 | 30330.14 | 6.03% |
| 2025-10-15 | 10.99 | 11.14 | 0.20 | 1.83% | 10.85 | 11.22 | 114741 | 12700.07 | 2.62% |
| 2025-10-14 | 11.31 | 10.94 | -0.36 | -3.19% | 10.90 | 11.40 | 138285 | 15375.73 | 3.16% |
| 2025-10-13 | 10.78 | 11.30 | -0.02 | -0.18% | 10.56 | 11.34 | 177217 | 19525.17 | 4.05% |
| 2025-10-10 | 11.46 | 11.32 | -0.12 | -1.05% | 11.24 | 11.72 | 173103 | 19751.70 | 3.95% |
| 2025-10-09 | 11.33 | 11.44 | 0.11 | 0.97% | 11.31 | 11.73 | 174044 | 20106.53 | 3.97% |
| 2025-09-30 | 11.47 | 11.33 | -0.05 | -0.44% | 11.30 | 11.59 | 147601 | 16848.29 | 3.37% |
| 2025-09-29 | 11.30 | 11.38 | 0.09 | 0.80% | 11.29 | 11.63 | 166837 | 19057.33 | 3.81% |
| 2025-09-26 | 11.83 | 11.29 | -0.54 | -4.56% | 11.27 | 11.83 | 240354 | 27619.12 | 5.49% |
| 2025-09-25 | 12.00 | 11.83 | -0.37 | -3.03% | 11.77 | 12.40 | 293971 | 35283.27 | 6.71% |
| 2025-09-24 | 11.78 | 12.20 | 0.60 | 5.17% | 11.70 | 12.30 | 372479 | 44868.88 | 8.51% |
| 2025-09-23 | 12.02 | 11.60 | -0.23 | -1.94% | 11.35 | 12.24 | 288933 | 33805.10 | 6.60% |
| 2025-09-22 | 11.28 | 11.83 | 0.65 | 5.81% | 11.18 | 12.01 | 396737 | 46290.32 | 9.06% |
| 2025-09-19 | 11.53 | 11.18 | -0.27 | -2.36% | 11.15 | 11.75 | 259950 | 29591.00 | 5.94% |
| 2025-09-18 | 11.60 | 11.45 | -0.23 | -1.97% | 11.31 | 12.00 | 444112 | 51881.24 | 10.14% |
| 2025-09-17 | 11.35 | 11.68 | 0.23 | 2.01% | 11.20 | 11.90 | 495516 | 57536.77 | 11.32% |
| 2025-09-16 | 11.40 | 11.45 | 0.45 | 4.09% | 11.12 | 11.67 | 603523 | 68691.30 | 13.78% |
| 2025-09-15 | 10.23 | 11.00 | 0.70 | 6.80% | 10.22 | 11.12 | 421154 | 45159.70 | 9.62% |
| 2025-09-12 | 10.42 | 10.30 | -0.12 | -1.15% | 10.16 | 10.45 | 142212 | 14638.64 | 3.25% |
| 2025-09-11 | 10.05 | 10.42 | 0.39 | 3.89% | 9.91 | 10.58 | 214356 | 22009.29 | 4.90% |
| 2025-09-10 | 10.15 | 10.03 | -0.16 | -1.57% | 10.00 | 10.25 | 118197 | 11924.12 | 2.70% |
| 2025-09-09 | 10.10 | 10.19 | -0.03 | -0.29% | 9.98 | 10.35 | 176631 | 17871.07 | 4.03% |
| 2025-09-08 | 10.30 | 10.22 | 0.07 | 0.69% | 10.17 | 10.77 | 207601 | 21508.07 | 4.74% |
| 2025-09-05 | 9.65 | 10.15 | 0.46 | 4.75% | 9.61 | 10.17 | 196713 | 19643.00 | 4.49% |
| 2025-09-04 | 9.73 | 9.69 | -0.01 | -0.10% | 9.50 | 10.13 | 219920 | 21594.21 | 5.02% |
| 2025-09-03 | 10.20 | 9.70 | -0.73 | -7.00% | 9.68 | 10.30 | 367508 | 36607.01 | 8.39% |
| 2025-09-02 | 10.55 | 10.43 | 0.43 | 4.30% | 10.14 | 11.00 | 632503 | 67229.97 | 14.44% |
| 2025-09-01 | 9.98 | 10.00 | 0.06 | 0.60% | 9.94 | 10.09 | 106045 | 10607.45 | 2.42% |
| 2025-08-29 | 10.12 | 9.94 | -0.22 | -2.17% | 9.89 | 10.19 | 128662 | 12848.50 | 2.94% |
| 2025-08-28 | 10.14 | 10.16 | 0.02 | 0.20% | 9.80 | 10.26 | 260373 | 26061.62 | 5.95% |
| 2025-08-27 | 10.51 | 10.14 | -0.37 | -3.52% | 10.10 | 10.65 | 189913 | 19730.75 | 4.34% |
| 2025-08-26 | 10.96 | 10.51 | -0.40 | -3.67% | 10.49 | 10.96 | 215993 | 22934.68 | 4.93% |
| 2025-08-25 | 10.73 | 10.91 | 0.21 | 1.96% | 10.73 | 11.12 | 270704 | 29691.66 | 6.18% |
| 2025-08-22 | 10.80 | 10.70 | -0.13 | -1.20% | 10.55 | 10.80 | 278013 | 29679.69 | 6.35% |
| 2025-08-21 | 10.60 | 10.83 | 0.23 | 2.17% | 10.40 | 11.03 | 441486 | 47589.00 | 10.08% |
上证大盘股票行情在线 K线走势图
宁波精达(603088)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
