致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 10:12:46 交易中

宁波精达 (603088) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 10.01 9.93 -1.10 -9.97% 9.93 10.58 247393 24913 5.68%
2025-04-07 11.03 11.03 -1.23 -10.03% 11.03 11.29 82659 9137 1.90%
2025-04-03 12.20 12.26 -0.28 -2.23% 12.15 12.70 351297 43623 8.06%
2025-04-02 12.03 12.54 0.27 2.20% 11.90 12.67 477749 59095 10.97%
2025-04-01 11.58 12.27 0.64 5.50% 11.42 12.66 425735 50898 9.77%
2025-03-31 11.78 11.63 -0.33 -2.76% 11.16 11.87 284832 32651 6.54%
2025-03-28 11.71 11.96 0.26 2.22% 11.71 12.25 364835 43842 8.38%
2025-03-27 12.00 11.70 -0.29 -2.42% 11.62 12.00 324542 38176 7.45%
2025-03-26 10.85 11.99 1.09 10.00% 10.82 11.99 353832 40779 8.12%
2025-03-25 10.80 10.90 -0.09 -0.82% 10.80 11.24 203491 22341 4.67%
2025-03-24 11.58 10.99 -0.78 -6.63% 10.61 11.65 308116 34169 7.07%
2025-03-21 12.02 11.77 -0.32 -2.65% 11.70 12.25 333106 39662 7.65%
2025-03-20 11.96 12.09 -0.06 -0.49% 11.80 12.50 390392 47413 8.96%
2025-03-19 11.65 12.15 0.46 3.93% 11.51 12.80 560971 67526 12.88%
2025-03-18 11.09 11.69 0.69 6.27% 11.00 11.74 401065 45845 9.21%
2025-03-17 11.09 11.00 -0.12 -1.08% 10.90 11.14 198842 21830 4.56%
2025-03-14 11.60 11.12 -0.29 -2.54% 10.94 11.60 263896 29418 6.06%
2025-03-13 11.42 11.41 -0.17 -1.47% 11.18 11.62 227683 25869 5.23%
2025-03-12 11.70 11.58 0.02 0.17% 11.48 11.86 301872 35108 6.93%
2025-03-11 11.10 11.56 0.26 2.30% 11.06 11.73 356149 40743 8.18%
2025-03-10 11.64 11.30 -0.39 -3.34% 11.17 11.69 388115 44035 8.91%
2025-03-07 11.51 11.69 0.49 4.38% 10.96 12.23 744172 85828 17.08%
2025-03-06 10.34 11.20 1.02 10.02% 10.30 11.20 183943 20113 4.22%
2025-03-05 9.97 10.18 0.20 2.00% 9.86 10.21 144282 14502 3.31%
2025-03-04 9.74 9.98 0.17 1.73% 9.68 10.01 103934 10323 2.39%
2025-03-03 9.77 9.81 0.04 0.41% 9.67 10.03 112771 11122 2.59%
2025-02-28 10.11 9.77 -0.45 -4.40% 9.74 10.20 165253 16388 3.79%
2025-02-27 10.35 10.22 -0.14 -1.35% 10.02 10.37 164585 16792 3.78%
2025-02-26 10.20 10.36 0.09 0.88% 10.20 10.48 204511 21229 4.69%
2025-02-25 10.11 10.27 0.02 0.20% 10.00 10.45 195977 20212 4.50%
2025-02-24 10.45 10.25 0.05 0.49% 10.17 10.54 184664 19024 4.24%
2025-02-21 10.12 10.20 0.02 0.20% 10.08 10.28 185463 18947 4.26%
2025-02-20 10.34 10.18 -0.22 -2.12% 10.07 10.34 222636 22681 5.11%
2025-02-19 10.25 10.40 0.27 2.67% 10.18 10.48 247602 25634 5.68%
2025-02-18 10.37 10.13 -0.34 -3.25% 10.12 10.60 278282 28690 6.39%
2025-02-17 9.87 10.47 0.60 6.08% 9.87 10.75 417658 43689 9.59%
2025-02-14 10.15 9.87 -0.28 -2.76% 9.80 10.15 258330 25540 5.93%
2025-02-13 9.70 10.15 0.44 4.53% 9.57 10.24 400349 39948 9.19%
2025-02-12 9.54 9.71 0.15 1.57% 9.43 9.75 221664 21408 5.09%
2025-02-11 9.54 9.56 0.05 0.53% 9.46 9.62 178977 17075 4.11%
2025-02-10 9.46 9.51 0.00 0.00% 9.37 9.57 160574 15174 3.69%
2025-02-07 9.56 9.51 -0.01 -0.11% 9.36 9.64 201690 19234 4.63%
2025-02-06 9.14 9.52 0.37 4.04% 9.07 9.52 166036 15617 3.81%
2025-02-05 9.17 9.15 0.05 0.55% 9.10 9.23 88624 8117 2.03%
2025-01-27 9.39 9.10 -0.27 -2.88% 9.10 9.42 91123 8410 2.09%
2025-01-24 9.24 9.37 0.14 1.52% 9.12 9.38 97137 8996 2.23%
2025-01-23 9.27 9.23 0.02 0.22% 9.21 9.48 128864 12046 2.96%
2025-01-22 9.27 9.21 -0.06 -0.65% 9.12 9.35 92085 8528 2.11%
2025-01-21 9.45 9.27 -0.09 -0.96% 9.18 9.46 117894 10923 2.71%
2025-01-20 9.39 9.36 0.07 0.75% 9.31 9.45 124443 11665 2.86%
2025-01-17 9.22 9.29 0.07 0.76% 9.16 9.33 134845 12502 3.10%
2025-01-16 9.19 9.22 0.02 0.22% 9.07 9.37 146194 13508 3.36%
2025-01-15 9.21 9.20 -0.04 -0.43% 9.14 9.30 161803 14898 3.71%
2025-01-14 8.60 9.24 0.70 8.20% 8.59 9.29 228558 20666 5.25%
2025-01-13 8.45 8.54 -0.04 -0.47% 8.26 8.63 98097 8309 2.25%
2025-01-10 8.73 8.58 -0.19 -2.17% 8.58 8.91 125237 10966 2.88%
2025-01-09 8.42 8.77 0.15 1.74% 8.42 8.83 122102 10671 2.80%
2025-01-08 8.52 8.62 0.05 0.58% 8.27 8.72 135561 11538 3.11%
2025-01-07 8.37 8.57 0.23 2.76% 8.33 8.58 106222 8984 2.44%
2025-01-06 8.44 8.34 -0.14 -1.65% 8.13 8.54 119722 10000 2.75%
2025-01-03 8.95 8.48 -0.46 -5.15% 8.39 9.02 173007 14940 3.97%
2025-01-02 9.05 8.94 -0.11 -1.22% 8.85 9.22 131222 11843 3.01%
2024-12-31 9.30 9.05 -0.24 -2.58% 9.01 9.40 135545 12424 3.11%
2024-12-30 9.34 9.29 -0.09 -0.96% 9.11 9.46 116498 10835 2.67%