宁波精达

603088
🏛️ 中国 →
11.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 11.83 11.83 11.64 11.70 1,943.5K
09:35 11.70 11.77 11.65 11.73 905.2K
09:40 11.72 11.74 11.68 11.70 813.9K
09:45 11.68 11.68 11.56 11.56 1,282.9K
09:50 11.56 11.59 11.54 11.58 970.6K
09:55 11.56 11.58 11.49 11.54 1,115.8K
10:00 11.54 11.54 11.48 11.53 772.9K
10:05 11.52 11.60 11.51 11.58 640.1K
10:10 11.60 11.62 11.57 11.61 527.3K
10:15 11.61 11.62 11.56 11.57 390.3K
10:20 11.58 11.59 11.55 11.56 331.7K
10:25 11.57 11.59 11.53 11.56 237.4K
10:30 11.56 11.56 11.49 11.52 786.0K
10:35 11.52 11.53 11.44 11.46 737.0K
10:40 11.46 11.49 11.43 11.48 421.3K
10:45 11.46 11.50 11.45 11.47 377.1K
10:50 11.47 11.49 11.45 11.47 324.7K
10:55 11.48 11.54 11.47 11.52 189.0K
11:00 11.53 11.56 11.53 11.55 287.8K
11:05 11.55 11.57 11.52 11.53 190.2K
11:10 11.53 11.55 11.51 11.55 338.6K
11:15 11.55 11.56 11.52 11.52 198.8K
11:20 11.53 11.53 11.49 11.50 136.8K
11:25 11.50 11.51 11.49 11.50 128.6K
13:00 11.49 11.50 11.41 11.44 389.0K
13:05 11.42 11.46 11.41 11.43 448.0K
13:10 11.43 11.49 11.42 11.46 392.9K
13:15 11.46 11.49 11.39 11.41 573.1K
13:20 11.40 11.44 11.36 11.42 676.2K
13:25 11.42 11.45 11.41 11.44 370.4K
13:30 11.44 11.45 11.41 11.42 196.4K
13:35 11.42 11.42 11.39 11.40 169.0K
13:40 11.40 11.42 11.38 11.39 347.6K
13:45 11.39 11.40 11.32 11.37 805.6K
13:50 11.38 11.39 11.33 11.33 412.2K
13:55 11.34 11.35 11.31 11.34 304.4K
14:00 11.33 11.38 11.32 11.37 291.3K
14:05 11.37 11.41 11.36 11.38 212.7K
14:10 11.39 11.40 11.35 11.35 222.9K
14:15 11.35 11.38 11.34 11.35 478.1K
14:20 11.35 11.38 11.33 11.33 231.4K
14:25 11.33 11.34 11.30 11.32 391.9K
14:30 11.32 11.36 11.30 11.30 488.5K
14:35 11.29 11.31 11.28 11.28 492.1K
14:40 11.30 11.33 11.28 11.32 472.6K
14:45 11.32 11.35 11.30 11.31 341.2K
14:50 11.31 11.33 11.30 11.31 625.3K
14:55 11.30 11.31 11.29 11.29 336.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.83 11.83 11.27 11.29 24.0M
2025-09-25 12.00 12.40 11.77 11.83 29.4M
2025-09-24 11.78 12.30 11.70 12.20 37.2M
2025-09-23 12.02 12.24 11.35 11.60 28.9M
2025-09-22 11.28 12.01 11.18 11.83 39.7M
2025-09-19 11.53 11.75 11.15 11.18 26.0M
2025-09-18 11.60 12.00 11.31 11.45 44.4M
2025-09-17 11.35 11.90 11.20 11.68 49.6M
2025-09-16 11.40 11.67 11.12 11.45 60.4M
2025-09-15 10.23 11.12 10.22 11.00 42.1M
2025-09-12 10.42 10.45 10.16 10.30 14.2M
2025-09-11 10.05 10.58 9.91 10.42 21.4M
2025-09-10 10.15 10.25 10.00 10.03 11.8M
2025-09-09 10.10 10.35 9.98 10.19 17.7M
2025-09-08 10.30 10.77 10.17 10.22 20.8M
2025-09-05 9.65 10.17 9.61 10.15 19.7M
2025-09-04 9.73 10.13 9.50 9.69 22.0M
2025-09-03 10.20 10.30 9.68 9.70 36.8M
2025-09-02 10.55 11.00 10.14 10.43 63.3M
2025-09-01 9.98 10.09 9.94 10.00 10.6M
2025-08-29 10.12 10.19 9.89 9.94 12.9M
2025-08-28 10.14 10.26 9.80 10.16 26.0M
2025-08-27 10.51 10.65 10.10 10.14 19.0M
2025-08-26 10.96 10.96 10.49 10.51 21.6M
2025-08-25 10.73 11.12 10.73 10.91 27.1M
2025-08-22 10.80 10.80 10.55 10.70 27.8M
2025-08-21 10.60 11.03 10.40 10.83 44.1M
2025-08-20 10.09 10.69 10.00 10.60 45.9M
2025-08-19 9.39 10.33 9.37 10.10 53.1M
2025-08-18 9.27 9.50 9.27 9.48 20.1M
2025-08-15 9.07 9.25 9.05 9.23 11.4M
2025-08-14 9.25 9.43 9.03 9.07 14.5M
2025-08-13 9.16 9.25 9.13 9.21 9.2M
2025-08-12 9.21 9.24 9.12 9.16 6.6M
2025-08-11 9.19 9.26 9.12 9.23 8.9M
2025-08-08 9.18 9.21 9.13 9.18 9.5M
2025-08-07 9.25 9.29 9.14 9.18 9.9M
2025-08-06 9.06 9.30 9.06 9.25 18.5M
2025-08-05 9.07 9.15 8.95 9.05 10.3M
2025-08-04 8.66 9.07 8.64 9.05 20.3M
2025-08-01 8.76 8.79 8.68 8.70 4.7M
2025-07-31 8.68 8.88 8.68 8.77 7.7M
2025-07-30 8.84 8.84 8.68 8.75 6.2M
2025-07-29 8.88 8.88 8.72 8.82 8.3M
2025-07-28 8.91 8.94 8.85 8.88 6.9M
2025-07-25 8.94 9.00 8.88 8.92 8.4M
2025-07-24 8.89 8.98 8.87 8.94 7.7M
2025-07-23 9.04 9.04 8.88 8.90 12.8M
2025-07-22 9.07 9.07 8.94 9.05 10.2M
2025-07-21 8.96 9.12 8.90 9.07 12.2M
2025-07-18 9.04 9.06 8.88 8.90 10.7M
2025-07-17 9.01 9.06 8.98 9.03 6.2M
2025-07-16 8.92 9.10 8.90 9.05 8.0M
2025-07-15 9.04 9.05 8.82 8.92 5.8M
2025-07-14 8.95 9.09 8.89 9.04 7.3M
2025-07-11 8.93 8.95 8.83 8.93 5.7M
2025-07-10 8.95 9.01 8.83 8.94 7.1M
2025-07-09 9.09 9.11 8.95 8.97 7.5M
2025-07-08 8.96 9.29 8.92 9.06 17.1M
2025-07-07 9.04 9.05 8.80 8.96 4.6M
2025-07-04 9.15 9.15 8.97 9.02 5.7M
2025-07-03 9.13 9.17 9.03 9.12 5.0M
2025-07-02 9.15 9.18 8.98 9.09 8.5M
2025-07-01 9.09 9.36 9.04 9.19 12.3M
2025-06-30 8.87 9.13 8.85 9.09 10.3M
2025-06-27 8.75 8.83 8.75 8.81 4.9M
2025-06-26 8.87 8.90 8.76 8.76 7.0M
2025-06-25 8.75 8.90 8.69 8.84 7.8M
2025-06-24 8.52 8.74 8.52 8.73 7.6M
2025-06-23 8.39 8.51 8.22 8.50 4.9M
2025-06-20 8.45 8.58 8.40 8.41 5.0M
2025-06-19 8.66 8.72 8.40 8.44 14.1M
2025-06-18 8.92 8.92 8.78 8.88 5.8M
2025-06-17 9.00 9.01 8.86 8.90 5.9M
2025-06-16 8.99 9.05 8.92 8.97 5.5M
2025-06-13 9.16 9.22 8.93 8.99 8.5M
2025-06-12 9.18 9.34 9.13 9.20 6.4M
2025-06-11 9.15 9.29 9.13 9.21 5.1M
2025-06-10 9.29 9.30 9.01 9.12 7.5M
2025-06-09 9.20 9.31 9.16 9.27 5.9M
2025-06-06 9.19 9.26 9.11 9.20 4.8M
2025-06-05 9.12 9.19 9.05 9.19 5.8M
2025-06-04 9.10 9.18 9.04 9.16 5.8M
2025-06-03 8.98 9.06 8.89 9.05 4.7M
2025-05-30 9.29 9.32 8.97 8.99 13.6M
2025-05-29 9.20 9.37 9.18 9.33 7.3M
2025-05-28 9.30 9.38 9.16 9.20 5.7M
2025-05-27 9.38 9.39 9.17 9.28 6.5M
2025-05-26 9.28 9.38 9.25 9.38 6.3M
2025-05-23 9.45 9.60 9.30 9.32 10.3M
2025-05-22 9.59 9.88 9.45 9.46 14.5M
2025-05-21 9.80 9.83 9.58 9.67 10.0M
2025-05-20 9.79 9.89 9.70 9.83 8.3M
2025-05-19 9.90 9.92 9.61 9.82 8.9M
2025-05-16 9.72 9.95 9.66 9.83 10.3M
2025-05-15 9.92 9.92 9.68 9.74 8.7M
2025-05-14 10.10 10.12 9.84 9.92 11.9M
2025-05-13 10.14 10.22 9.97 10.00 11.5M
2025-05-12 9.96 10.10 9.92 10.02 12.7M
2025-05-09 10.29 10.35 10.03 10.24 12.9M
2025-05-08 10.09 10.32 10.06 10.32 14.6M
2025-05-07 10.10 10.29 9.97 10.10 19.1M
2025-05-06 9.60 10.11 9.60 10.02 19.4M
2025-04-30 9.36 9.57 9.33 9.48 8.7M
2025-04-29 9.33 9.46 9.24 9.36 6.2M
2025-04-28 9.58 9.61 9.31 9.31 9.6M
2025-04-25 9.60 9.68 9.49 9.59 10.2M
2025-04-24 9.93 9.96 9.57 9.63 21.4M
2025-04-23 9.76 10.24 9.74 10.16 22.2M
2025-04-22 9.76 9.81 9.62 9.68 10.1M
2025-04-21 9.70 9.79 9.55 9.79 10.7M
2025-04-18 9.43 9.69 9.40 9.63 11.9M
2025-04-17 9.40 9.69 9.37 9.44 11.8M
2025-04-16 9.97 10.00 9.40 9.53 20.9M
2025-04-15 10.23 10.27 9.93 10.03 16.9M
2025-04-14 9.96 10.50 9.96 10.23 25.4M
2025-04-11 9.71 9.97 9.65 9.75 19.6M
2025-04-10 10.15 10.32 9.92 9.93 26.0M
2025-04-09 9.19 10.36 8.94 9.95 33.7M
2025-04-08 10.01 10.58 9.93 9.93 24.7M
2025-04-07 11.03 11.29 11.03 11.03 8.3M
2025-04-03 12.20 12.70 12.15 12.26 35.1M
2025-04-02 12.03 12.67 11.90 12.54 47.8M
2025-04-01 11.58 12.66 11.42 12.27 42.6M
2025-03-31 11.78 11.87 11.16 11.63 28.5M
2025-03-28 11.71 12.25 11.71 11.96 36.5M
2025-03-27 12.00 12.00 11.62 11.70 32.5M
2025-03-26 10.85 11.99 10.82 11.99 35.4M
2025-03-25 10.80 11.24 10.80 10.90 20.3M
2025-03-24 11.58 11.65 10.61 10.99 30.8M
2025-03-21 12.02 12.25 11.70 11.77 33.3M
2025-03-20 11.96 12.50 11.80 12.09 39.0M
2025-03-19 11.65 12.80 11.51 12.15 56.1M
2025-03-18 11.09 11.74 11.00 11.69 40.1M
2025-03-17 11.09 11.14 10.90 11.00 19.9M
2025-03-14 11.60 11.60 10.94 11.12 26.4M
2025-03-13 11.42 11.62 11.18 11.41 22.8M
2025-03-12 11.70 11.86 11.48 11.58 30.2M
2025-03-11 11.10 11.73 11.06 11.56 35.6M
2025-03-10 11.64 11.69 11.17 11.30 38.8M
2025-03-07 11.51 12.23 10.96 11.69 74.4M
2025-03-06 10.34 11.20 10.30 11.20 18.4M
2025-03-05 9.97 10.21 9.86 10.18 14.4M
2025-03-04 9.74 10.01 9.68 9.98 10.4M
2025-03-03 9.77 10.03 9.67 9.81 11.3M
2025-02-28 10.11 10.20 9.74 9.77 16.5M
2025-02-27 10.35 10.37 10.02 10.22 16.5M
2025-02-26 10.20 10.48 10.20 10.36 20.5M
2025-02-25 10.11 10.45 10.00 10.27 19.6M
2025-02-24 10.45 10.54 10.17 10.25 18.5M
2025-02-21 10.12 10.28 10.08 10.20 18.5M
2025-02-20 10.34 10.34 10.07 10.18 22.3M
2025-02-19 10.25 10.48 10.18 10.40 24.8M
2025-02-18 10.37 10.60 10.12 10.13 27.8M
2025-02-17 9.87 10.75 9.87 10.47 41.8M
2025-02-14 10.15 10.15 9.80 9.87 25.8M
2025-02-13 9.70 10.24 9.57 10.15 40.0M
2025-02-12 9.54 9.75 9.43 9.71 22.2M
2025-02-11 9.54 9.62 9.46 9.56 17.9M
2025-02-10 9.46 9.57 9.37 9.51 16.1M
2025-02-07 9.56 9.64 9.36 9.51 20.2M
2025-02-06 9.14 9.52 9.07 9.52 16.6M
2025-02-05 9.17 9.23 9.10 9.15 8.9M
2025-01-27 9.39 9.42 9.10 9.10 9.1M
2025-01-24 9.24 9.38 9.12 9.37 9.7M
2025-01-23 9.27 9.48 9.21 9.23 12.9M
2025-01-22 9.27 9.35 9.12 9.21 9.2M
2025-01-21 9.45 9.46 9.18 9.27 11.8M
2025-01-20 9.39 9.45 9.31 9.36 12.4M
2025-01-17 9.22 9.33 9.16 9.29 13.5M
2025-01-16 9.19 9.37 9.07 9.22 14.6M
2025-01-15 9.21 9.30 9.14 9.20 16.2M
2025-01-14 8.60 9.29 8.59 9.24 22.9M
2025-01-13 8.45 8.63 8.26 8.54 9.8M
2025-01-10 8.73 8.91 8.58 8.58 12.5M
2025-01-09 8.42 8.83 8.42 8.77 12.2M
2025-01-08 8.52 8.72 8.27 8.62 13.6M
2025-01-07 8.37 8.58 8.33 8.57 10.6M
2025-01-06 8.44 8.54 8.13 8.34 12.0M
2025-01-03 8.95 9.02 8.39 8.48 17.3M
2025-01-02 9.05 9.22 8.85 8.94 13.1M