宁波精达 (603088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	10.44	10.39	0.03	0.29%	10.01	10.51	126976	13036	2.90%
2026-06-18	10.30	10.53	0.16	1.54%	10.20	10.56	109018	11372	2.49%
2026-06-17	10.41	10.37	-0.33	-3.08%	10.29	10.84	148156	15513	3.38%
2026-06-16	10.13	10.70	0.57	5.63%	9.93	10.98	202877	21517	4.63%
2026-06-15	9.85	10.13	0.31	3.16%	9.85	10.14	80334	8078	1.83%
2026-06-12	10.02	9.82	-0.10	-1.01%	9.78	10.23	80927	8059	1.85%
2026-06-11	9.91	9.92	-0.08	-0.80%	9.70	9.98	74353	7332	1.70%
2026-06-10	10.35	10.00	-0.40	-3.85%	9.82	10.35	119164	11943	2.72%
2026-06-09	10.30	10.40	0.24	2.36%	10.16	10.42	87649	9040	2.00%
2026-06-08	10.20	10.16	-0.34	-3.24%	10.00	10.50	110228	11275	2.52%
2026-06-05	10.24	10.50	0.26	2.54%	9.98	10.84	165297	17274	3.78%
2026-06-04	10.30	10.24	-0.08	-0.78%	10.11	10.35	81784	8351	1.87%
2026-06-03	10.30	10.32	0.01	0.10%	10.15	10.54	90041	9326	2.06%
2026-06-02	10.55	10.31	-0.18	-1.72%	10.12	10.61	85670	8827	1.96%
2026-06-01	10.50	10.49	-0.01	-0.10%	10.31	10.67	92240	9704	2.11%
2026-05-29	11.09	10.50	-0.70	-6.25%	10.37	11.19	162815	17408	3.72%
2026-05-28	10.85	11.20	0.35	3.23%	10.77	11.42	171100	18892	3.91%
2026-05-27	11.50	10.85	-0.65	-5.65%	10.76	11.50	193407	21284	4.42%
2026-05-26	11.90	11.50	-0.45	-3.77%	11.27	12.04	187772	21683	4.29%
2026-05-25	12.19	11.95	-0.23	-1.89%	11.72	12.33	167919	20000	3.83%
2026-05-22	12.08	12.18	0.30	2.53%	11.83	12.28	140136	16922	3.20%
2026-05-21	12.74	11.88	-0.87	-6.82%	11.82	12.89	229512	28379	5.24%
2026-05-20	12.58	12.75	0.20	1.59%	12.22	12.81	206502	25926	4.72%
2026-05-19	12.00	12.55	0.61	5.11%	11.82	12.65	326288	40537	7.45%
2026-05-18	11.83	11.94	0.06	0.51%	11.67	12.02	133521	15808	3.05%
2026-05-15	11.89	11.88	0.05	0.42%	11.61	12.18	183603	21877	4.19%
2026-05-14	12.55	11.83	-0.75	-5.96%	11.81	12.60	265629	31870	6.07%
2026-05-13	12.10	12.58	0.38	3.11%	12.03	12.90	208746	26143	4.77%
2026-05-12	12.54	12.20	-0.27	-2.17%	12.08	12.60	131077	16084	2.99%
2026-05-11	12.74	12.47	-0.17	-1.34%	12.30	12.87	185846	23254	4.24%
2026-05-08	12.79	12.64	-0.13	-1.02%	12.59	13.00	145087	18473	3.31%
2026-05-07	12.55	12.77	0.37	2.98%	12.22	13.04	211353	26871	4.83%
2026-05-06	12.00	12.40	0.46	3.85%	12.00	12.74	198865	24487	4.54%
2026-04-30	12.30	11.94	-0.36	-2.93%	11.93	12.34	180350	21740	4.12%
2026-04-29	11.94	12.30	-0.64	-4.95%	11.69	12.46	380629	46207	8.69%
2026-04-28	13.30	12.94	-0.51	-3.79%	12.86	13.32	146547	19061	3.35%
2026-04-27	13.28	13.45	0.08	0.60%	13.26	13.57	124007	16673	2.83%
2026-04-24	13.47	13.37	-0.19	-1.40%	13.02	13.58	173459	23089	3.96%
2026-04-23	13.80	13.56	-0.31	-2.24%	13.31	13.85	205410	27854	4.69%
2026-04-22	13.44	13.87	0.38	2.82%	13.27	13.92	266616	36292	6.09%
2026-04-21	13.57	13.49	-0.38	-2.74%	13.40	13.78	303801	41168	6.94%
2026-04-20	13.80	13.87	0.12	0.87%	13.60	14.27	414490	57688	9.47%
2026-04-17	13.62	13.75	0.17	1.25%	13.46	13.83	289819	39705	6.62%
2026-04-16	13.46	13.58	0.22	1.65%	13.22	13.80	323968	43873	7.40%
2026-04-15	13.70	13.36	-0.25	-1.84%	13.29	13.75	262084	35259	5.99%
2026-04-14	13.46	13.61	0.20	1.49%	13.37	13.63	379917	51305	8.68%
2026-04-13	13.53	13.41	-0.03	-0.22%	13.15	13.57	522200	69739	11.93%
2026-04-10	12.29	13.44	1.22	9.98%	12.29	13.44	467296	61566	10.67%
2026-04-09	12.22	12.22	-0.07	-0.57%	11.96	12.30	120229	14586	2.75%
2026-04-08	11.88	12.29	0.75	6.50%	11.78	12.31	204931	24814	4.68%
2026-04-07	11.57	11.54	-0.08	-0.69%	11.47	11.86	118100	13720	2.70%
2026-04-03	12.13	11.62	-0.58	-4.75%	11.61	12.19	193213	22902	4.41%
2026-04-02	12.20	12.20	0.02	0.16%	11.90	12.37	180006	21880	4.11%
2026-04-01	12.28	12.18	0.31	2.61%	12.05	12.59	216739	26745	4.95%
2026-03-31	12.30	11.87	-0.37	-3.02%	11.87	12.60	166342	20272	3.80%
2026-03-30	11.88	12.24	0.11	0.91%	11.88	12.45	155637	19015	3.55%
2026-03-27	11.72	12.13	0.25	2.10%	11.42	12.28	216004	25612	4.93%
2026-03-26	12.69	11.88	-0.81	-6.38%	11.85	12.69	254906	30967	5.82%
2026-03-25	12.54	12.69	0.21	1.68%	12.54	13.04	245632	31394	5.61%
2026-03-24	12.43	12.48	0.37	3.06%	11.82	12.56	219559	26831	5.01%
2026-03-23	12.40	12.11	-0.57	-4.50%	12.03	12.80	253305	31242	5.78%
2026-03-20	13.20	12.68	-0.41	-3.13%	12.68	13.40	332940	43334	7.60%
2026-03-19	13.14	13.09	-0.23	-1.73%	13.06	13.62	470292	62667	10.74%
2026-03-18	12.25	13.32	1.21	9.99%	12.23	13.32	532251	69545	12.16%
2026-03-17	12.88	12.11	-0.63	-4.95%	12.11	12.92	174730	21643	3.99%
2026-03-16	12.84	12.74	0.02	0.16%	12.17	12.85	169272	21085	3.87%