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
2026-08-03	13.93	14.06	0.14	1.01%	13.93	14.16	11363	1598	0.51%
2026-07-31	14.33	13.92	-0.37	-2.59%	13.92	14.39	16642	2356	0.75%
2026-07-30	14.20	14.29	0.09	0.63%	14.05	14.49	21944	3152	0.98%
2026-07-29	13.95	14.20	0.18	1.28%	13.88	14.38	27367	3875	1.23%
2026-07-28	13.30	14.02	0.74	5.57%	13.19	14.21	42951	5974	1.93%
2026-07-27	12.85	13.28	0.42	3.27%	12.78	13.35	19687	2601	0.88%
2026-07-24	12.95	12.86	-0.16	-1.23%	12.76	12.95	9075	1168	0.41%
2026-07-23	12.68	13.02	0.27	2.12%	12.64	13.03	14342	1837	0.64%
2026-07-22	13.01	12.75	-0.19	-1.47%	12.71	13.01	16039	2056	0.72%
2026-07-21	13.15	12.94	-0.24	-1.82%	12.81	13.23	23465	3044	1.05%
2026-07-20	13.44	13.18	-0.21	-1.57%	13.02	13.65	21215	2824	0.95%
2026-07-17	13.51	13.39	-0.20	-1.47%	13.24	13.79	21391	2897	0.96%
2026-07-16	13.56	13.59	0.04	0.30%	13.43	13.76	11551	1573	0.52%
2026-07-15	13.50	13.55	0.05	0.37%	13.40	13.69	13915	1887	0.62%
2026-07-14	13.17	13.50	0.30	2.27%	13.13	13.54	13805	1846	0.62%
2026-07-13	13.61	13.20	-0.40	-2.94%	13.11	13.68	19484	2596	0.87%
2026-07-10	13.34	13.60	0.22	1.64%	13.22	13.85	19619	2673	0.88%
2026-07-09	13.59	13.38	-0.21	-1.55%	13.15	13.68	18510	2467	0.83%
2026-07-08	13.74	13.59	-0.19	-1.38%	13.45	13.78	12978	1762	0.58%
2026-07-07	14.19	13.78	-0.36	-2.55%	13.74	14.29	22135	3088	0.99%
2026-07-06	14.41	14.14	-0.17	-1.19%	14.12	14.45	13820	1969	0.62%
2026-07-03	13.88	14.31	0.44	3.17%	13.88	14.43	25660	3657	1.15%
2026-07-02	13.67	13.87	0.17	1.24%	13.61	14.08	21546	3002	0.97%
2026-07-01	13.76	13.70	-0.10	-0.72%	13.55	13.88	24314	3326	1.09%
2026-06-30	13.63	13.80	0.15	1.10%	13.44	13.86	18810	2568	0.84%
2026-06-29	13.60	13.65	-0.01	-0.07%	13.41	13.78	16374	2222	0.73%
2026-06-26	14.03	13.66	-0.42	-2.98%	13.62	14.03	15806	2175	0.71%
2026-06-25	14.05	14.08	-0.12	-0.85%	13.86	14.26	16520	2316	0.74%
2026-06-24	14.40	14.20	-0.20	-1.39%	14.05	14.43	11351	1609	0.51%
2026-06-23	14.19	14.40	0.21	1.48%	14.19	14.59	18286	2634	0.82%
2026-06-22	14.29	14.19	-0.10	-0.70%	13.80	14.29	26548	3709	1.19%
2026-06-18	14.37	14.29	-0.08	-0.56%	14.19	14.47	12086	1730	0.54%
2026-06-17	14.70	14.37	-0.33	-2.24%	14.28	14.80	22149	3206	0.99%
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%