宁波高发 (603788) - 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
2026-06-16	14.90	14.70	-0.29	-1.93%	14.58	14.98	23252	3421	1.04%
2026-06-15	14.70	14.99	0.37	2.53%	14.66	15.00	18398	2722	0.82%
2026-06-12	14.90	14.62	-0.13	-0.88%	14.54	14.98	20334	2990	0.91%
2026-06-11	14.80	14.75	-0.04	-0.27%	14.46	14.80	17153	2504	0.77%
2026-06-10	15.17	14.79	-0.38	-2.50%	14.67	15.17	18856	2793	0.85%
2026-06-09	15.03	15.17	0.20	1.34%	14.96	15.27	16054	2423	0.72%
2026-06-08	14.98	14.97	-0.27	-1.77%	14.85	15.32	21859	3296	0.98%
2026-06-05	14.93	15.24	0.32	2.14%	14.64	15.45	27869	4206	1.25%
2026-06-04	15.21	14.92	-0.39	-2.55%	14.83	15.35	23227	3491	1.04%
2026-06-03	15.61	15.31	-0.77	-4.79%	15.08	15.67	48765	7474	2.19%
2026-06-02	16.55	16.88	0.44	2.68%	16.23	16.88	48890	8114	2.19%
2026-06-01	15.71	16.44	0.79	5.05%	15.58	16.44	40097	6501	1.80%
2026-05-29	16.21	15.65	-0.59	-3.63%	15.59	16.30	40976	6488	1.84%
2026-05-28	16.38	16.24	-0.14	-0.85%	15.88	16.58	36979	5970	1.66%
2026-05-27	16.96	16.38	-0.56	-3.31%	16.33	16.98	44549	7371	2.00%
2026-05-26	17.03	16.94	-0.08	-0.47%	16.74	17.30	37385	6347	1.68%
2026-05-25	16.99	17.02	0.04	0.24%	16.88	17.14	34008	5778	1.52%
2026-05-22	16.98	16.98	0.26	1.56%	16.55	17.05	36389	6130	1.63%
2026-05-21	16.83	16.72	-0.20	-1.18%	16.68	17.20	49126	8351	2.20%
2026-05-20	17.37	16.92	-0.60	-3.42%	16.74	17.47	55396	9362	2.48%
2026-05-19	18.04	17.52	-0.69	-3.79%	17.42	18.36	65511	11647	2.94%
2026-05-18	17.80	18.21	0.41	2.30%	17.68	18.22	63920	11471	2.87%
2026-05-15	17.80	17.80	-0.13	-0.73%	17.43	18.10	60273	10715	2.70%
2026-05-14	17.65	17.93	0.15	0.84%	17.18	18.03	89652	15760	4.02%
2026-05-13	16.87	17.78	1.07	6.40%	16.81	17.80	92657	16160	4.15%
2026-05-12	16.97	16.71	-0.26	-1.53%	16.63	17.07	43573	7328	1.95%
2026-05-11	17.11	16.97	-0.16	-0.93%	16.79	17.11	46878	7920	2.10%
2026-05-08	17.30	17.13	-0.12	-0.70%	17.07	17.38	45416	7795	2.04%
2026-05-07	17.01	17.25	0.25	1.47%	16.93	17.26	54826	9345	2.46%
2026-05-06	16.88	17.00	0.12	0.71%	16.83	17.04	52738	8931	2.36%
2026-04-30	16.68	16.88	0.12	0.72%	16.51	16.99	53176	8942	2.38%
2026-04-29	17.06	16.76	-0.32	-1.87%	16.50	17.07	80687	13493	3.62%
2026-04-28	17.36	17.08	-0.62	-3.50%	17.06	17.65	70898	12287	3.18%
2026-04-27	17.60	17.70	-0.09	-0.51%	16.99	17.90	90869	15887	4.07%
2026-04-24	18.00	17.79	-0.71	-3.84%	17.50	18.00	117390	20827	5.26%
2026-04-23	17.57	18.50	0.53	2.95%	17.36	18.52	170872	30544	7.66%
2026-04-22	17.67	17.97	0.53	3.04%	17.50	18.79	240764	43515	10.79%
2026-04-21	16.30	17.44	1.59	10.03%	16.30	17.44	147732	25020	6.62%
2026-04-20	15.75	15.85	0.13	0.83%	15.67	15.88	13137	2071	0.59%
2026-04-17	15.85	15.72	-0.09	-0.57%	15.62	15.85	11305	1773	0.51%
2026-04-16	15.71	15.81	0.20	1.28%	15.60	15.87	15754	2481	0.71%
2026-04-15	15.60	15.61	0.11	0.71%	15.50	15.72	16950	2654	0.76%
2026-04-14	15.98	15.50	0.18	1.17%	15.32	15.98	19769	3058	0.89%
2026-04-13	15.35	15.32	-0.03	-0.20%	15.23	15.42	10152	1553	0.46%
2026-04-10	15.32	15.35	0.10	0.66%	15.30	15.50	10287	1584	0.46%
2026-04-09	15.34	15.25	-0.10	-0.65%	15.22	15.35	11414	1743	0.51%
2026-04-08	15.15	15.35	0.48	3.23%	15.09	15.35	16754	2557	0.75%
2026-04-07	14.65	14.87	0.22	1.50%	14.65	14.97	9988	1482	0.45%
2026-04-03	15.04	14.65	-0.35	-2.33%	14.63	15.05	11601	1709	0.52%
2026-04-02	15.17	15.00	-0.10	-0.66%	14.89	15.20	8799	1323	0.39%
2026-04-01	15.15	15.10	0.17	1.14%	15.03	15.30	15825	2393	0.71%
2026-03-31	15.12	14.93	-0.17	-1.13%	14.90	15.29	11568	1749	0.52%
2026-03-30	14.79	15.10	0.16	1.07%	14.73	15.10	11357	1700	0.51%
2026-03-27	14.69	14.94	0.15	1.01%	14.65	14.97	12729	1894	0.57%
2026-03-26	15.10	14.79	-0.16	-1.07%	14.70	15.11	16102	2393	0.72%
2026-03-25	14.90	14.95	0.15	1.01%	14.84	15.06	16355	2446	0.73%
2026-03-24	14.73	14.80	0.47	3.28%	14.33	14.82	21229	3096	0.95%
2026-03-23	15.03	14.33	-0.88	-5.79%	14.24	15.17	27026	3960	1.21%
2026-03-20	15.55	15.21	-0.28	-1.81%	15.20	15.64	20577	3155	0.92%
2026-03-19	15.75	15.49	-0.37	-2.33%	15.39	15.89	19406	3026	0.87%
2026-03-18	15.68	15.86	0.15	0.95%	15.56	15.89	14729	2318	0.66%
2026-03-17	16.01	15.71	-0.25	-1.57%	15.69	16.05	12640	2004	0.57%
2026-03-16	15.90	15.96	-0.06	-0.37%	15.83	16.19	15021	2391	0.67%
2026-03-13	15.96	16.02	-0.05	-0.31%	15.92	16.17	16243	2606	0.73%
2026-03-12	16.20	16.07	-0.05	-0.31%	16.01	16.20	11742	1888	0.53%
2026-03-11	16.27	16.12	-0.07	-0.43%	16.08	16.28	12447	2009	0.56%
2026-03-10	15.88	16.19	0.44	2.79%	15.83	16.20	16057	2582	0.72%
2026-03-09	15.89	15.75	-0.23	-1.44%	15.55	15.89	18545	2915	0.83%