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 |
|---|
| 2026-03-25 | 12.54 | 12.69 | 0.21 | 1.68% | 12.54 | 13.04 | 245632 | 31394.97 | 5.61% |
| 2026-03-24 | 12.43 | 12.48 | 0.37 | 3.06% | 11.82 | 12.56 | 219559 | 26831.60 | 5.01% |
| 2026-03-23 | 12.40 | 12.11 | -0.57 | -4.50% | 12.03 | 12.80 | 253305 | 31242.98 | 5.78% |
| 2026-03-20 | 13.20 | 12.68 | -0.41 | -3.13% | 12.68 | 13.40 | 332940 | 43334.03 | 7.60% |
| 2026-03-19 | 13.14 | 13.09 | -0.23 | -1.73% | 13.06 | 13.62 | 470292 | 62667.24 | 10.74% |
| 2026-03-18 | 12.25 | 13.32 | 1.21 | 9.99% | 12.23 | 13.32 | 532251 | 69545.03 | 12.16% |
| 2026-03-17 | 12.88 | 12.11 | -0.63 | -4.95% | 12.11 | 12.92 | 174730 | 21643.95 | 3.99% |
| 2026-03-16 | 12.84 | 12.74 | 0.02 | 0.16% | 12.17 | 12.85 | 169272 | 21085.05 | 3.87% |
| 2026-03-13 | 12.87 | 12.72 | -0.23 | -1.78% | 12.50 | 13.13 | 160554 | 20591.37 | 3.67% |
| 2026-03-12 | 13.20 | 12.95 | -0.30 | -2.26% | 12.81 | 13.35 | 195036 | 25309.40 | 4.45% |
| 2026-03-11 | 13.31 | 13.25 | -0.07 | -0.53% | 13.14 | 13.70 | 264706 | 35477.62 | 6.05% |
| 2026-03-10 | 12.60 | 13.32 | 0.99 | 8.03% | 12.59 | 13.43 | 329294 | 43100.99 | 7.52% |
| 2026-03-09 | 12.28 | 12.33 | -0.17 | -1.36% | 11.70 | 12.42 | 211569 | 25499.45 | 4.83% |
| 2026-03-06 | 12.68 | 12.50 | -0.16 | -1.26% | 12.41 | 12.80 | 145639 | 18329.08 | 3.33% |
| 2026-03-05 | 12.87 | 12.66 | 0.04 | 0.32% | 12.57 | 12.93 | 170108 | 21659.96 | 3.88% |
| 2026-03-04 | 12.10 | 12.62 | 0.27 | 2.19% | 12.05 | 12.83 | 260618 | 32836.77 | 5.95% |
| 2026-03-03 | 13.58 | 12.35 | -0.96 | -7.21% | 12.28 | 13.59 | 285658 | 36504.47 | 6.52% |
| 2026-03-02 | 13.11 | 13.31 | -0.23 | -1.70% | 13.10 | 13.68 | 274875 | 36896.49 | 6.28% |
| 2026-02-27 | 13.15 | 13.54 | -0.09 | -0.66% | 13.12 | 13.67 | 366204 | 48939.09 | 8.36% |
| 2026-02-26 | 13.25 | 13.63 | 0.48 | 3.65% | 13.07 | 14.06 | 433467 | 58802.54 | 9.90% |
| 2026-02-25 | 12.96 | 13.15 | 0.13 | 1.00% | 12.96 | 13.25 | 258940 | 33917.47 | 5.91% |
| 2026-02-24 | 13.11 | 13.02 | 0.01 | 0.08% | 12.95 | 13.28 | 357450 | 46672.95 | 8.16% |
| 2026-02-13 | 12.64 | 13.01 | 0.25 | 1.96% | 12.38 | 13.57 | 646106 | 83352.30 | 14.76% |
| 2026-02-12 | 12.02 | 12.76 | 1.16 | 10.00% | 11.93 | 12.76 | 341196 | 42655.12 | 7.79% |
| 2026-02-11 | 11.66 | 11.60 | -0.09 | -0.77% | 11.56 | 11.74 | 67380 | 7849.14 | 1.54% |
| 2026-02-10 | 11.62 | 11.69 | 0.06 | 0.52% | 11.52 | 11.73 | 90234 | 10516.15 | 2.06% |
| 2026-02-09 | 11.65 | 11.63 | 0.19 | 1.66% | 11.57 | 11.89 | 121454 | 14191.05 | 2.77% |
| 2026-02-06 | 11.20 | 11.44 | 0.12 | 1.06% | 11.18 | 11.64 | 109328 | 12509.51 | 2.50% |
| 2026-02-05 | 11.40 | 11.32 | -0.06 | -0.53% | 11.24 | 11.48 | 80908 | 9195.38 | 1.85% |
| 2026-02-04 | 11.26 | 11.38 | 0.08 | 0.71% | 11.18 | 11.54 | 127991 | 14542.03 | 2.92% |
| 2026-02-03 | 10.91 | 11.30 | 0.55 | 5.12% | 10.91 | 11.41 | 156212 | 17557.17 | 3.57% |
| 2026-02-02 | 10.90 | 10.75 | -0.26 | -2.36% | 10.75 | 11.12 | 97023 | 10624.62 | 2.22% |
| 2026-01-30 | 10.81 | 11.01 | 0.02 | 0.18% | 10.80 | 11.09 | 100343 | 10987.46 | 2.29% |
| 2026-01-29 | 11.26 | 10.99 | -0.27 | -2.40% | 10.96 | 11.31 | 120542 | 13379.20 | 2.75% |
| 2026-01-28 | 11.48 | 11.26 | -0.18 | -1.57% | 11.15 | 11.50 | 109863 | 12338.45 | 2.51% |
| 2026-01-27 | 11.55 | 11.44 | -0.10 | -0.87% | 11.05 | 11.64 | 132197 | 14937.56 | 3.02% |
| 2026-01-26 | 12.01 | 11.54 | -0.63 | -5.18% | 11.46 | 12.10 | 201275 | 23513.35 | 4.60% |
| 2026-01-23 | 11.89 | 12.17 | 0.40 | 3.40% | 11.66 | 12.28 | 225957 | 27025.60 | 5.16% |
| 2026-01-22 | 12.00 | 11.77 | -0.28 | -2.32% | 11.62 | 12.09 | 204856 | 24145.08 | 4.68% |
| 2026-01-21 | 11.20 | 12.05 | 0.73 | 6.45% | 11.12 | 12.20 | 355015 | 41981.25 | 8.11% |
| 2026-01-20 | 11.40 | 11.32 | -0.08 | -0.70% | 11.18 | 11.50 | 129851 | 14729.94 | 2.97% |
| 2026-01-19 | 11.24 | 11.40 | 0.24 | 2.15% | 11.22 | 11.43 | 152932 | 17363.63 | 3.49% |
| 2026-01-16 | 11.15 | 11.16 | 0.01 | 0.09% | 11.01 | 11.23 | 111842 | 12416.51 | 2.55% |
| 2026-01-15 | 11.04 | 11.15 | 0.11 | 1.00% | 10.95 | 11.30 | 126161 | 14053.99 | 2.88% |
| 2026-01-14 | 11.17 | 11.04 | -0.14 | -1.25% | 10.90 | 11.36 | 213213 | 23762.92 | 4.87% |
| 2026-01-13 | 11.49 | 11.18 | -0.33 | -2.87% | 11.12 | 11.55 | 214564 | 24284.42 | 4.90% |
| 2026-01-12 | 11.10 | 11.51 | 0.61 | 5.60% | 11.09 | 11.70 | 296317 | 33603.19 | 6.77% |
| 2026-01-09 | 10.99 | 10.90 | -0.07 | -0.64% | 10.80 | 11.03 | 177646 | 19378.64 | 4.06% |
| 2026-01-08 | 10.66 | 10.97 | 0.30 | 2.81% | 10.61 | 11.15 | 245568 | 26978.99 | 5.61% |
| 2026-01-07 | 10.40 | 10.67 | 0.25 | 2.40% | 10.38 | 10.88 | 237407 | 25254.15 | 5.42% |
| 2026-01-06 | 10.37 | 10.42 | 0.04 | 0.39% | 10.36 | 10.47 | 117463 | 12231.30 | 2.68% |
| 2026-01-05 | 10.33 | 10.38 | 0.05 | 0.48% | 10.33 | 10.51 | 95377 | 9918.61 | 2.18% |
| 2025-12-31 | 10.47 | 10.33 | -0.11 | -1.05% | 10.30 | 10.47 | 75802 | 7861.34 | 1.73% |
| 2025-12-30 | 10.40 | 10.44 | -0.07 | -0.67% | 10.39 | 10.55 | 92777 | 9688.07 | 2.12% |
| 2025-12-29 | 10.55 | 10.51 | 0.05 | 0.48% | 10.37 | 10.55 | 94161 | 9852.09 | 2.15% |
| 2025-12-26 | 10.78 | 10.46 | -0.39 | -3.59% | 10.45 | 10.91 | 210097 | 22284.45 | 4.80% |
| 2025-12-25 | 10.50 | 10.85 | 0.28 | 2.65% | 10.50 | 10.99 | 194205 | 21008.06 | 4.44% |
| 2025-12-24 | 10.40 | 10.57 | 0.13 | 1.25% | 10.31 | 10.68 | 167307 | 17691.88 | 3.82% |
| 2025-12-23 | 10.32 | 10.44 | 0.09 | 0.87% | 10.12 | 10.60 | 204604 | 21242.86 | 4.67% |
| 2025-12-22 | 10.16 | 10.35 | 0.20 | 1.97% | 10.12 | 10.48 | 126695 | 13100.06 | 2.89% |
| 2025-12-19 | 10.00 | 10.15 | 0.11 | 1.10% | 10.00 | 10.26 | 102951 | 10444.29 | 2.35% |
| 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% |
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
