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
2026-05-06	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%
2026-03-13	12.87	12.72	-0.23	-1.78%	12.50	13.13	160554	20591	3.67%
2026-03-12	13.20	12.95	-0.30	-2.26%	12.81	13.35	195036	25309	4.45%
2026-03-11	13.31	13.25	-0.07	-0.53%	13.14	13.70	264706	35477	6.05%
2026-03-10	12.60	13.32	0.99	8.03%	12.59	13.43	329294	43100	7.52%
2026-03-09	12.28	12.33	-0.17	-1.36%	11.70	12.42	211569	25499	4.83%
2026-03-06	12.68	12.50	-0.16	-1.26%	12.41	12.80	145639	18329	3.33%
2026-03-05	12.87	12.66	0.04	0.32%	12.57	12.93	170108	21659	3.88%
2026-03-04	12.10	12.62	0.27	2.19%	12.05	12.83	260618	32836	5.95%
2026-03-03	13.58	12.35	-0.96	-7.21%	12.28	13.59	285658	36504	6.52%
2026-03-02	13.11	13.31	-0.23	-1.70%	13.10	13.68	274875	36896	6.28%
2026-02-27	13.15	13.54	-0.09	-0.66%	13.12	13.67	366204	48939	8.36%
2026-02-26	13.25	13.63	0.48	3.65%	13.07	14.06	433467	58802	9.90%
2026-02-25	12.96	13.15	0.13	1.00%	12.96	13.25	258940	33917	5.91%
2026-02-24	13.11	13.02	0.01	0.08%	12.95	13.28	357450	46672	8.16%
2026-02-13	12.64	13.01	0.25	1.96%	12.38	13.57	646106	83352	14.76%
2026-02-12	12.02	12.76	1.16	10.00%	11.93	12.76	341196	42655	7.79%
2026-02-11	11.66	11.60	-0.09	-0.77%	11.56	11.74	67380	7849	1.54%
2026-02-10	11.62	11.69	0.06	0.52%	11.52	11.73	90234	10516	2.06%
2026-02-09	11.65	11.63	0.19	1.66%	11.57	11.89	121454	14191	2.77%
2026-02-06	11.20	11.44	0.12	1.06%	11.18	11.64	109328	12509	2.50%
2026-02-05	11.40	11.32	-0.06	-0.53%	11.24	11.48	80908	9195	1.85%
2026-02-04	11.26	11.38	0.08	0.71%	11.18	11.54	127991	14542	2.92%
2026-02-03	10.91	11.30	0.55	5.12%	10.91	11.41	156212	17557	3.57%
2026-02-02	10.90	10.75	-0.26	-2.36%	10.75	11.12	97023	10624	2.22%
2026-01-30	10.81	11.01	0.02	0.18%	10.80	11.09	100343	10987	2.29%
2026-01-29	11.26	10.99	-0.27	-2.40%	10.96	11.31	120542	13379	2.75%
2026-01-28	11.48	11.26	-0.18	-1.57%	11.15	11.50	109863	12338	2.51%
2026-01-27	11.55	11.44	-0.10	-0.87%	11.05	11.64	132197	14937	3.02%