宁波精达

603088
🏛️ 中国 →
11.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.90 8.09 7.81 7.96 7.3M
2021-12-30 7.79 7.96 7.79 7.85 8.0M
2021-12-29 7.98 8.06 7.88 7.89 9.1M
2021-12-28 8.31 8.31 7.86 8.04 16.1M
2021-12-27 7.90 8.11 7.71 7.89 10.2M
2021-12-24 8.21 8.39 7.77 7.89 12.7M
2021-12-23 8.14 8.47 8.04 8.18 13.8M
2021-12-22 8.11 8.27 8.01 8.18 6.8M
2021-12-21 8.09 8.17 7.92 8.11 8.6M
2021-12-20 8.21 8.29 8.06 8.09 10.4M
2021-12-17 8.66 8.66 8.30 8.32 11.6M
2021-12-16 8.64 8.66 8.51 8.66 11.5M
2021-12-15 8.78 8.84 8.61 8.68 9.5M
2021-12-14 8.69 8.79 8.58 8.74 11.4M
2021-12-13 8.70 8.91 8.57 8.71 15.6M
2021-12-10 8.61 8.87 8.57 8.75 16.4M
2021-12-09 9.11 9.12 8.58 8.61 29.6M
2021-12-08 9.14 9.35 8.99 9.12 18.7M
2021-12-07 9.69 9.78 8.94 9.18 31.0M
2021-12-06 9.21 10.18 8.99 9.71 45.4M
2021-12-03 9.07 9.41 8.94 9.26 20.5M
2021-12-02 9.44 9.45 8.99 9.07 31.4M
2021-12-01 10.36 10.82 9.34 9.54 55.6M
2021-11-30 9.65 10.29 9.49 10.29 53.7M
2021-11-29 9.39 9.64 9.20 9.36 28.7M
2021-11-26 9.70 10.21 9.54 9.57 30.0M
2021-11-25 9.62 9.96 9.34 9.84 30.5M
2021-11-24 9.74 10.21 9.47 9.68 33.7M
2021-11-23 9.96 9.99 9.58 9.69 26.7M
2021-11-22 10.09 10.12 9.69 9.81 31.4M
2021-11-19 9.68 10.14 9.29 9.85 49.5M
2021-11-18 9.14 10.08 8.94 9.94 53.1M
2021-11-17 8.79 9.51 8.79 9.25 48.8M
2021-11-16 9.34 9.49 8.85 8.98 68.3M
2021-11-15 10.56 10.56 9.84 9.84 27.2M
2021-11-12 10.82 11.02 10.08 10.93 61.1M
2021-11-11 10.92 11.67 10.48 10.66 92.8M
2021-11-10 10.79 10.95 10.43 10.95 66.6M
2021-11-09 9.96 9.96 9.96 9.96 2.4M
2021-11-08 8.79 9.05 8.68 9.05 12.0M
2021-11-05 7.85 8.46 7.79 8.23 49.3M
2021-11-04 7.86 8.00 7.59 7.91 41.3M
2021-11-03 7.71 8.33 7.49 7.96 51.8M
2021-11-02 7.64 8.04 7.22 7.68 65.3M
2021-11-01 7.14 7.51 6.97 7.51 45.0M
2021-10-29 6.27 6.83 6.25 6.83 30.3M
2021-10-28 6.54 6.76 6.15 6.21 30.3M
2021-10-27 6.35 6.44 6.18 6.41 15.9M
2021-10-26 6.54 6.57 6.31 6.33 18.0M
2021-10-25 6.35 6.61 6.21 6.54 23.8M
2021-10-22 6.64 6.86 6.29 6.30 24.6M
2021-10-21 6.99 7.02 6.56 6.61 36.5M
2021-10-20 7.08 7.45 6.86 7.04 41.9M
2021-10-19 6.84 7.20 6.69 6.94 49.0M
2021-10-18 6.55 6.75 6.33 6.54 32.2M
2021-10-15 6.44 7.06 6.44 6.52 48.9M
2021-10-14 6.07 6.61 6.07 6.61 26.4M
2021-10-13 5.96 6.06 5.71 6.01 19.7M
2021-10-12 6.29 6.29 5.84 6.02 36.9M
2021-10-11 6.09 6.30 5.79 6.30 37.4M
2021-10-08 5.61 5.85 5.44 5.73 22.7M
2021-09-30 4.94 5.36 4.94 5.36 20.0M
2021-09-29 5.14 5.16 4.76 4.87 17.2M
2021-09-28 5.11 5.31 5.04 5.22 18.6M
2021-09-27 5.57 5.84 5.20 5.20 26.3M
2021-09-24 6.43 6.71 5.78 5.78 40.9M
2021-09-23 5.96 6.42 5.71 6.42 36.7M
2021-09-22 5.57 6.11 5.52 5.84 31.2M
2021-09-17 5.82 5.88 5.50 5.71 36.4M
2021-09-16 5.64 6.22 5.44 6.11 55.0M
2021-09-15 5.55 5.94 5.55 5.66 49.6M
2021-09-14 5.70 6.14 5.63 5.92 59.5M
2021-09-13 5.09 5.59 4.99 5.59 35.5M
2021-09-10 4.71 5.08 4.71 5.08 35.7M
2021-09-09 4.62 4.74 4.52 4.61 10.0M
2021-09-08 4.60 4.68 4.55 4.61 7.2M
2021-09-07 4.66 4.71 4.55 4.60 7.2M
2021-09-06 4.63 4.71 4.50 4.61 7.1M
2021-09-03 4.44 4.73 4.42 4.63 12.6M
2021-09-02 4.49 4.50 4.41 4.44 6.4M
2021-09-01 4.54 4.64 4.44 4.49 8.3M
2021-08-31 4.57 4.70 4.53 4.59 7.9M
2021-08-30 4.57 4.64 4.52 4.57 9.6M
2021-08-27 4.64 4.73 4.54 4.64 10.5M
2021-08-26 4.63 4.72 4.57 4.66 12.3M
2021-08-25 4.54 4.68 4.45 4.64 14.9M
2021-08-24 4.61 4.82 4.54 4.64 21.2M
2021-08-23 4.34 4.76 4.34 4.65 23.5M
2021-08-20 4.17 4.39 4.12 4.32 9.7M
2021-08-19 4.32 4.34 4.17 4.18 7.0M
2021-08-18 4.15 4.29 4.08 4.27 9.1M
2021-08-17 4.14 4.26 4.08 4.09 6.8M
2021-08-16 4.12 4.19 4.09 4.15 5.3M
2021-08-13 4.17 4.25 4.12 4.19 4.8M
2021-08-12 4.16 4.25 4.16 4.19 6.0M
2021-08-11 4.11 4.17 4.09 4.16 4.5M
2021-08-10 4.06 4.13 4.06 4.13 5.1M
2021-08-09 3.99 4.11 3.99 4.08 6.1M
2021-08-06 4.04 4.04 3.96 4.00 3.5M
2021-08-05 4.06 4.09 3.98 4.02 5.0M
2021-08-04 3.94 4.06 3.94 4.05 7.0M
2021-08-03 3.96 4.03 3.93 3.96 7.3M
2021-08-02 3.70 3.99 3.69 3.96 10.3M
2021-07-30 3.61 3.71 3.61 3.71 4.0M
2021-07-29 3.61 3.67 3.56 3.64 3.4M
2021-07-28 3.64 3.65 3.51 3.55 5.1M
2021-07-27 3.74 3.77 3.64 3.65 4.5M
2021-07-26 3.82 3.84 3.71 3.74 3.4M
2021-07-23 3.91 3.91 3.81 3.81 3.7M
2021-07-22 3.86 3.91 3.84 3.91 3.0M
2021-07-21 3.84 3.91 3.83 3.89 3.2M
2021-07-20 3.81 3.85 3.78 3.84 2.8M
2021-07-19 3.91 3.91 3.81 3.83 4.4M
2021-07-16 3.96 3.96 3.91 3.91 4.2M
2021-07-15 4.02 4.03 3.94 3.96 5.0M
2021-07-14 3.97 4.06 3.94 4.01 6.7M
2021-07-13 3.98 3.99 3.92 3.99 3.3M
2021-07-12 3.97 4.03 3.95 3.98 4.5M
2021-07-09 3.89 3.96 3.89 3.96 2.8M
2021-07-08 3.98 3.98 3.91 3.91 2.9M
2021-07-07 3.97 3.99 3.95 3.97 2.3M
2021-07-06 3.99 3.99 3.94 3.99 3.1M
2021-07-05 3.89 3.98 3.87 3.98 3.4M
2021-07-02 3.96 3.96 3.87 3.89 3.8M
2021-07-01 3.99 4.01 3.93 3.95 4.4M
2021-06-30 3.94 3.99 3.93 3.98 3.6M
2021-06-29 4.02 4.02 3.93 3.94 3.8M
2021-06-28 4.06 4.07 4.01 4.02 3.7M
2021-06-25 4.10 4.13 4.03 4.07 4.1M
2021-06-24 4.16 4.16 4.09 4.11 4.3M
2021-06-23 4.16 4.18 4.13 4.16 4.5M
2021-06-22 4.20 4.22 4.14 4.16 6.3M
2021-06-21 4.04 4.26 4.02 4.19 9.8M
2021-06-18 3.95 4.17 3.94 4.07 7.1M
2021-06-17 3.99 4.08 3.94 3.98 3.9M
2021-06-16 3.92 4.03 3.89 3.99 6.3M
2021-06-15 4.14 4.19 3.93 3.95 12.0M
2021-06-11 4.20 4.34 4.14 4.17 10.4M
2021-06-10 4.16 4.20 4.14 4.19 4.7M
2021-06-09 4.16 4.19 4.11 4.16 5.1M
2021-06-08 4.17 4.23 4.11 4.16 6.8M
2021-06-07 4.11 4.31 4.11 4.19 9.7M
2021-06-04 4.22 4.25 4.12 4.12 8.4M
2021-06-03 4.32 4.36 4.24 4.25 12.0M
2021-06-02 4.51 4.51 4.36 4.40 7.9M
2021-06-01 4.69 4.75 4.52 4.75 15.8M
2021-05-31 4.67 4.73 4.63 4.68 11.7M
2021-05-28 4.67 4.68 4.57 4.65 12.8M
2021-05-27 4.43 4.75 4.40 4.64 18.6M
2021-05-26 4.52 4.54 4.39 4.42 12.9M
2021-05-25 4.40 4.45 4.34 4.43 11.1M
2021-05-24 4.26 4.43 4.25 4.40 10.4M
2021-05-21 4.28 4.31 4.24 4.28 6.9M
2021-05-20 4.32 4.34 4.25 4.27 7.9M
2021-05-19 4.31 4.35 4.26 4.33 8.4M
2021-05-18 4.39 4.41 4.29 4.31 13.2M
2021-05-17 4.41 4.54 4.33 4.41 16.2M
2021-05-14 4.25 4.62 4.20 4.46 22.8M
2021-05-13 4.14 4.42 4.12 4.25 21.4M
2021-05-12 4.12 4.20 4.07 4.17 15.5M
2021-05-11 4.08 4.22 4.00 4.20 18.2M
2021-05-10 4.05 4.11 4.05 4.10 14.9M
2021-05-07 4.13 4.21 4.03 4.08 27.5M
2021-05-06 4.12 4.36 4.12 4.17 40.9M
2021-04-30 5.33 5.33 4.39 4.46 65.0M
2021-04-29 4.88 4.88 4.75 4.88 27.1M
2021-04-28 4.43 4.43 4.34 4.43 45.0M
2021-04-27 3.92 4.03 3.88 4.03 7.2M
2021-04-26 3.68 3.70 3.63 3.66 3.5M
2021-04-23 3.82 3.83 3.68 3.71 5.2M
2021-04-22 3.75 4.14 3.75 3.85 10.3M
2021-04-21 3.70 3.80 3.66 3.77 3.5M
2021-04-20 3.74 3.75 3.68 3.71 2.0M
2021-04-19 3.74 3.74 3.68 3.72 3.5M
2021-04-16 3.65 3.70 3.65 3.69 1.6M
2021-04-15 3.71 3.71 3.65 3.65 1.6M
2021-04-14 3.67 3.70 3.63 3.70 2.9M
2021-04-13 3.66 3.70 3.64 3.67 1.6M
2021-04-12 3.69 3.71 3.62 3.68 2.6M
2021-04-09 3.64 3.67 3.64 3.65 1.9M
2021-04-08 3.75 3.75 3.64 3.64 2.4M
2021-04-07 3.84 3.84 3.73 3.76 2.9M
2021-04-06 3.73 3.88 3.73 3.84 4.1M
2021-04-02 3.68 3.73 3.62 3.73 2.0M
2021-04-01 3.65 3.69 3.65 3.68 1.1M
2021-03-31 3.65 3.68 3.65 3.67 1.3M
2021-03-30 3.65 3.67 3.62 3.66 1.1M
2021-03-29 3.69 3.70 3.65 3.67 1.2M
2021-03-26 3.66 3.69 3.64 3.66 1.4M
2021-03-25 3.70 3.71 3.64 3.66 1.4M
2021-03-24 3.68 3.74 3.68 3.71 1.8M
2021-03-23 3.70 3.74 3.65 3.68 1.4M
2021-03-22 3.71 3.74 3.69 3.74 1.7M
2021-03-19 3.64 3.70 3.61 3.69 1.0M
2021-03-18 3.63 3.70 3.62 3.68 1.2M
2021-03-17 3.71 3.72 3.63 3.65 1.4M
2021-03-16 3.61 3.71 3.60 3.71 1.5M
2021-03-15 3.61 3.64 3.58 3.61 0.7M
2021-03-12 3.61 3.63 3.55 3.62 0.9M
2021-03-11 3.57 3.62 3.57 3.60 1.0M
2021-03-10 3.62 3.65 3.55 3.57 1.2M
2021-03-09 3.65 3.71 3.53 3.57 1.4M
2021-03-08 3.68 3.75 3.65 3.65 1.5M
2021-03-05 3.64 3.74 3.64 3.71 1.9M
2021-03-04 3.67 3.69 3.64 3.66 1.0M
2021-03-03 3.64 3.67 3.62 3.66 1.1M
2021-03-02 3.66 3.67 3.61 3.64 1.1M
2021-03-01 3.57 3.66 3.52 3.65 1.7M
2021-02-26 3.51 3.59 3.50 3.57 1.0M
2021-02-25 3.57 3.60 3.49 3.54 1.0M
2021-02-24 3.55 3.59 3.52 3.57 1.7M
2021-02-23 3.56 3.56 3.50 3.52 1.4M
2021-02-22 3.52 3.60 3.50 3.55 2.8M
2021-02-19 3.42 3.52 3.38 3.49 2.2M
2021-02-18 3.35 3.41 3.34 3.40 2.0M
2021-02-10 3.35 3.37 3.33 3.33 2.0M
2021-02-09 3.31 3.40 3.29 3.38 1.3M
2021-02-08 3.33 3.35 3.26 3.31 0.9M
2021-02-05 3.41 3.41 3.28 3.29 1.4M
2021-02-04 3.47 3.51 3.32 3.35 1.3M
2021-02-03 3.56 3.58 3.46 3.47 1.5M
2021-02-02 3.53 3.60 3.51 3.56 2.2M
2021-02-01 3.57 3.57 3.52 3.53 0.8M
2021-01-29 3.66 3.66 3.52 3.55 1.7M
2021-01-28 3.68 3.68 3.60 3.60 1.0M
2021-01-27 3.64 3.68 3.62 3.68 1.1M
2021-01-26 3.62 3.70 3.61 3.64 0.8M
2021-01-25 3.74 3.74 3.63 3.66 1.8M
2021-01-22 3.79 3.82 3.74 3.74 1.4M
2021-01-21 3.76 3.81 3.72 3.80 1.8M
2021-01-20 3.79 3.79 3.74 3.77 1.0M
2021-01-19 3.77 3.80 3.75 3.78 1.4M
2021-01-18 3.74 3.78 3.72 3.77 1.4M
2021-01-15 3.71 3.76 3.68 3.74 1.3M
2021-01-14 3.74 3.76 3.64 3.71 0.8M
2021-01-13 3.74 3.74 3.57 3.74 1.8M
2021-01-12 3.71 3.76 3.69 3.71 1.3M
2021-01-11 3.80 3.82 3.70 3.71 1.9M
2021-01-08 3.77 3.86 3.72 3.80 1.8M
2021-01-07 3.92 3.92 3.77 3.81 3.3M
2021-01-06 4.00 4.01 3.91 3.92 2.1M
2021-01-05 4.01 4.05 3.98 4.00 1.3M
2021-01-04 3.95 4.05 3.93 4.03 2.8M