宁波华翔

002048
🏛️ 中国 →
36.75
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
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 21.88 22.11 21.56 21.63 5.4M
2021-12-30 21.78 22.18 21.72 21.84 5.6M
2021-12-29 21.48 21.93 21.40 21.82 6.5M
2021-12-28 22.01 22.15 21.46 21.54 7.6M
2021-12-27 22.50 22.59 21.35 21.88 10.2M
2021-12-24 22.99 23.17 22.35 22.60 10.6M
2021-12-23 22.42 23.26 22.32 22.95 13.2M
2021-12-22 22.40 22.58 22.07 22.35 7.2M
2021-12-21 21.91 22.45 21.71 22.40 9.5M
2021-12-20 21.77 22.16 21.70 21.80 9.7M
2021-12-17 22.35 22.44 21.85 21.85 11.4M
2021-12-16 22.52 22.68 22.21 22.55 9.2M
2021-12-15 22.79 23.15 22.38 22.45 12.1M
2021-12-14 23.80 23.82 22.82 23.01 20.4M
2021-12-13 23.15 24.12 22.67 23.80 20.1M
2021-12-10 23.57 23.86 23.06 23.23 16.2M
2021-12-09 22.38 23.98 22.22 23.72 26.4M
2021-12-08 22.19 22.61 21.80 22.48 22.6M
2021-12-07 23.23 23.28 21.88 22.08 27.0M
2021-12-06 23.52 23.76 22.78 22.91 32.3M
2021-12-03 22.89 24.26 22.69 23.63 56.7M
2021-12-02 20.62 22.76 20.52 22.76 61.4M
2021-12-01 20.52 20.85 20.37 20.69 11.3M
2021-11-30 19.86 20.70 19.86 20.63 16.5M
2021-11-29 19.43 19.88 19.30 19.83 13.8M
2021-11-26 20.20 20.26 19.70 19.81 18.8M
2021-11-25 21.15 21.20 20.26 20.28 16.5M
2021-11-24 20.99 21.30 20.75 21.13 16.6M
2021-11-23 21.30 21.52 20.48 21.25 23.8M
2021-11-22 24.83 25.03 23.80 24.54 31.3M
2021-11-19 23.75 24.95 23.37 24.53 22.9M
2021-11-18 24.35 24.38 23.54 23.65 18.2M
2021-11-17 24.85 25.50 24.23 24.34 20.8M
2021-11-16 24.54 24.98 24.15 24.15 13.8M
2021-11-15 25.37 26.13 24.58 24.66 19.5M
2021-11-12 24.10 25.25 23.96 25.18 21.9M
2021-11-11 24.05 24.27 23.77 24.10 11.3M
2021-11-10 23.92 24.37 23.80 24.12 11.7M
2021-11-09 23.97 24.18 23.75 24.10 9.8M
2021-11-08 23.45 24.17 23.45 23.98 12.2M
2021-11-05 24.40 24.49 23.64 23.75 14.4M
2021-11-04 23.87 24.42 23.80 24.30 17.6M
2021-11-03 23.68 24.12 23.14 23.75 14.0M
2021-11-02 23.53 24.46 23.22 23.91 19.7M
2021-11-01 24.19 24.29 23.20 23.35 19.6M
2021-10-29 22.62 23.85 22.18 23.70 18.9M
2021-10-28 22.31 22.79 22.08 22.28 9.6M
2021-10-27 22.76 22.97 22.41 22.50 11.9M
2021-10-26 22.57 24.02 22.48 23.02 23.2M
2021-10-25 23.13 23.13 22.07 22.28 18.6M
2021-10-22 23.97 24.09 23.00 23.15 21.7M
2021-10-21 24.20 24.44 23.61 23.97 22.7M
2021-10-20 25.60 25.80 23.56 23.97 34.9M
2021-10-19 24.26 24.98 23.92 24.70 17.6M
2021-10-18 23.93 24.76 23.70 24.16 14.9M
2021-10-15 23.99 24.17 23.55 24.02 13.2M
2021-10-14 23.01 24.44 22.84 23.99 20.3M
2021-10-13 21.94 23.35 21.65 23.01 14.2M
2021-10-12 21.95 22.50 21.70 22.05 10.9M
2021-10-11 22.17 22.60 21.82 22.18 9.3M
2021-10-08 22.03 22.29 20.97 22.14 14.8M
2021-09-30 20.73 22.04 20.73 21.73 13.5M
2021-09-29 21.66 21.80 20.57 20.63 15.7M
2021-09-28 21.54 22.00 21.22 21.80 7.8M
2021-09-27 21.82 22.09 20.95 21.66 12.8M
2021-09-24 21.85 22.38 21.68 21.81 8.6M
2021-09-23 21.96 22.40 21.60 21.83 10.9M
2021-09-22 21.73 22.15 21.15 21.87 9.0M
2021-09-17 22.45 23.06 21.55 22.00 14.6M
2021-09-16 23.25 23.89 22.50 22.70 14.1M
2021-09-15 22.80 23.47 22.44 23.25 12.0M
2021-09-14 23.31 23.88 22.78 22.90 16.3M
2021-09-13 23.25 23.55 22.69 23.30 13.7M
2021-09-10 23.19 24.10 23.10 23.25 17.1M
2021-09-09 22.38 23.91 22.37 22.96 23.4M
2021-09-08 22.52 22.85 22.36 22.49 10.2M
2021-09-07 22.21 22.68 22.10 22.56 11.7M
2021-09-06 22.89 22.90 21.84 22.35 17.1M
2021-09-03 22.86 23.07 22.36 22.86 17.0M
2021-09-02 22.60 23.33 22.48 22.71 18.3M
2021-09-01 23.26 23.33 22.10 22.61 27.0M
2021-08-31 22.45 23.75 22.32 23.06 34.0M
2021-08-30 22.53 22.89 21.59 22.67 39.7M
2021-08-27 20.50 21.93 20.35 21.93 33.5M
2021-08-26 20.80 21.45 19.88 19.94 27.5M
2021-08-25 20.94 21.45 20.84 21.30 17.6M
2021-08-24 20.34 20.84 20.06 20.70 11.7M
2021-08-23 19.91 20.54 19.81 20.34 13.7M
2021-08-20 19.72 20.23 19.41 19.95 9.1M
2021-08-19 19.64 19.93 19.28 19.72 8.4M
2021-08-18 19.35 19.86 19.10 19.52 7.8M
2021-08-17 19.62 20.29 19.31 19.41 9.4M
2021-08-16 19.99 20.32 19.62 19.78 8.5M
2021-08-13 20.06 20.27 19.80 20.06 7.3M
2021-08-12 19.80 20.11 19.53 20.06 11.5M
2021-08-11 21.05 21.18 19.67 19.82 19.7M
2021-08-10 22.00 22.30 20.70 21.20 16.9M
2021-08-09 21.22 22.00 21.11 21.55 12.9M
2021-08-06 20.90 21.35 20.70 21.08 9.2M
2021-08-05 20.40 21.17 20.10 20.83 12.5M
2021-08-04 20.13 20.42 19.83 20.30 8.0M
2021-08-03 20.01 20.39 19.88 20.01 7.5M
2021-08-02 19.44 20.60 19.44 20.26 13.8M
2021-07-30 19.10 19.65 18.90 19.34 10.6M
2021-07-29 19.19 19.54 19.03 19.35 10.7M
2021-07-28 19.40 19.79 18.65 18.96 13.0M
2021-07-27 20.35 20.64 19.48 19.59 11.4M
2021-07-26 21.05 21.11 20.03 20.40 12.2M
2021-07-23 20.68 21.28 20.22 21.19 13.1M
2021-07-22 21.14 21.24 20.52 20.68 9.1M
2021-07-21 20.94 21.30 20.78 21.08 9.3M
2021-07-20 20.21 20.97 20.03 20.87 10.5M
2021-07-19 20.00 20.73 19.91 20.34 10.2M
2021-07-16 20.85 20.85 20.20 20.20 9.4M
2021-07-15 20.71 20.94 20.01 20.72 12.8M
2021-07-14 21.19 21.39 20.64 20.70 11.4M
2021-07-13 20.81 21.50 20.59 21.40 14.1M
2021-07-12 21.05 21.60 20.86 21.00 14.3M
2021-07-09 20.54 21.06 20.40 20.89 13.3M
2021-07-08 20.91 20.98 20.49 20.73 13.2M
2021-07-07 20.65 21.20 20.65 20.86 12.6M
2021-07-06 20.69 21.40 20.32 21.00 23.5M
2021-07-05 19.60 20.88 19.40 20.77 29.5M
2021-07-02 18.55 19.59 18.50 19.18 18.7M
2021-07-01 19.78 19.90 18.65 18.74 31.3M
2021-06-30 19.50 19.50 19.50 19.50 6.4M
2021-06-29 18.09 18.10 17.69 17.73 6.0M
2021-06-28 17.80 18.28 17.75 18.10 8.6M
2021-06-25 18.14 18.20 17.63 17.84 7.7M
2021-06-24 18.02 18.20 17.75 17.92 7.4M
2021-06-23 17.50 18.11 17.45 17.98 14.1M
2021-06-22 17.25 17.54 17.00 17.42 8.7M
2021-06-21 17.11 17.31 16.75 17.10 8.9M
2021-06-18 16.47 17.18 16.20 17.10 10.3M
2021-06-17 17.17 17.23 16.39 16.52 11.2M
2021-06-16 17.10 17.42 16.95 17.10 9.1M
2021-06-15 17.33 17.75 17.01 17.33 9.9M
2021-06-11 17.10 17.39 16.77 17.23 8.3M
2021-06-10 17.60 17.60 17.40 17.55 6.7M
2021-06-09 17.57 17.68 17.46 17.61 5.8M
2021-06-08 17.52 17.80 17.25 17.60 9.2M
2021-06-07 17.80 17.97 17.37 17.50 8.4M
2021-06-04 17.43 17.64 17.40 17.64 6.8M
2021-06-03 17.76 17.77 17.41 17.43 6.3M
2021-06-02 17.62 17.93 17.43 17.57 8.7M
2021-06-01 17.68 17.93 17.48 17.79 11.2M
2021-05-31 16.87 17.87 16.78 17.75 16.6M
2021-05-28 16.73 16.97 16.61 16.82 8.3M
2021-05-27 16.35 16.75 16.35 16.70 6.9M
2021-05-26 16.53 16.53 16.30 16.47 5.4M
2021-05-25 16.38 16.52 16.27 16.48 5.0M
2021-05-24 16.20 16.54 16.17 16.33 4.6M
2021-05-21 16.53 16.65 16.22 16.30 5.9M
2021-05-20 16.80 16.82 16.48 16.52 5.3M
2021-05-19 16.82 16.86 16.56 16.69 6.0M
2021-05-18 17.11 17.11 16.84 16.94 5.3M
2021-05-17 17.15 17.38 17.03 17.10 7.0M
2021-05-14 16.90 17.21 16.79 17.14 5.7M
2021-05-13 17.07 17.12 16.81 16.84 4.3M
2021-05-12 17.16 17.22 16.86 17.16 7.6M
2021-05-11 16.65 17.53 16.52 17.30 11.8M
2021-05-10 16.60 16.83 16.31 16.66 5.4M
2021-05-07 16.86 17.05 16.63 16.63 4.8M
2021-05-06 17.40 17.41 16.78 16.85 10.0M
2021-04-30 17.30 17.53 17.14 17.35 7.8M
2021-04-29 17.19 17.36 16.98 17.24 7.7M
2021-04-28 16.69 17.34 16.69 17.27 13.1M
2021-04-27 16.48 16.73 16.20 16.59 4.5M
2021-04-26 16.73 16.90 16.42 16.44 5.8M
2021-04-23 16.82 16.85 16.66 16.85 4.4M
2021-04-22 16.66 16.86 16.45 16.76 5.7M
2021-04-21 16.40 16.75 16.15 16.66 5.9M
2021-04-20 16.65 16.93 16.50 16.56 6.9M
2021-04-19 16.48 16.95 16.47 16.71 9.0M
2021-04-16 16.38 16.65 16.31 16.48 8.7M
2021-04-15 16.13 16.42 15.85 16.30 7.9M
2021-04-14 16.04 16.30 16.04 16.20 6.4M
2021-04-13 16.37 16.48 16.04 16.08 8.8M
2021-04-12 16.78 16.81 16.22 16.34 9.1M
2021-04-09 17.15 17.25 16.60 16.77 12.6M
2021-04-08 17.60 17.63 17.10 17.15 12.2M
2021-04-07 18.06 18.10 17.55 17.68 13.0M
2021-04-06 18.38 18.56 18.00 18.01 10.1M
2021-04-02 18.99 19.03 18.07 18.30 16.5M
2021-04-01 19.87 19.99 18.77 18.83 15.6M
2021-03-31 20.11 20.25 19.63 19.82 9.5M
2021-03-30 20.13 20.27 19.80 19.96 14.9M
2021-03-29 19.16 20.38 19.16 20.12 25.5M
2021-03-26 17.77 18.65 17.77 18.54 11.9M
2021-03-25 17.77 18.12 17.72 17.80 5.2M
2021-03-24 18.27 18.45 17.63 17.93 7.8M
2021-03-23 18.11 18.64 17.77 18.40 10.0M
2021-03-22 18.25 18.33 18.07 18.14 4.5M
2021-03-19 18.22 18.26 18.00 18.14 5.7M
2021-03-18 18.34 18.44 18.12 18.33 6.2M
2021-03-17 18.15 18.48 17.97 18.33 9.7M
2021-03-16 17.88 18.16 17.40 18.10 10.4M
2021-03-15 17.84 18.69 17.64 18.03 12.7M
2021-03-12 17.85 17.89 17.47 17.75 6.3M
2021-03-11 17.67 17.86 17.49 17.67 6.9M
2021-03-10 17.93 18.19 17.32 17.64 11.7M
2021-03-09 18.05 18.39 17.35 17.74 13.8M
2021-03-08 18.24 18.53 18.11 18.17 10.8M
2021-03-05 17.88 18.48 17.80 18.20 13.3M
2021-03-04 18.15 18.23 17.85 18.00 8.9M
2021-03-03 17.87 18.23 17.83 18.09 11.3M
2021-03-02 17.99 18.18 17.63 17.87 10.7M
2021-03-01 17.49 18.32 17.42 18.10 17.9M
2021-02-26 17.33 17.75 16.95 17.40 14.5M
2021-02-25 17.58 17.75 17.18 17.33 11.0M
2021-02-24 17.56 17.74 17.33 17.54 15.0M
2021-02-23 16.66 17.97 16.47 17.76 24.8M
2021-02-22 17.11 17.35 16.70 16.75 17.3M
2021-02-19 17.02 17.25 16.85 17.16 13.6M
2021-02-18 17.00 17.29 16.82 17.10 15.4M
2021-02-10 16.70 17.46 16.45 16.81 29.4M
2021-02-09 16.65 16.65 16.00 16.65 17.6M
2021-02-08 15.12 15.46 14.91 15.14 7.9M
2021-02-05 15.07 15.75 14.76 15.11 10.7M
2021-02-04 14.71 15.09 14.63 15.06 9.1M
2021-02-03 14.26 15.17 14.03 14.75 12.9M
2021-02-02 15.23 15.23 13.66 14.54 22.6M
2021-02-01 15.32 15.40 15.17 15.18 4.3M
2021-01-29 15.33 15.53 15.16 15.32 4.6M
2021-01-28 15.37 15.48 15.19 15.25 4.2M
2021-01-27 15.65 15.74 15.47 15.50 4.9M
2021-01-26 15.94 16.14 15.68 15.72 4.7M
2021-01-25 16.26 16.26 15.58 15.91 9.4M
2021-01-22 16.05 16.45 15.82 16.25 7.5M
2021-01-21 16.00 16.12 15.84 16.07 7.4M
2021-01-20 15.86 16.32 15.86 16.05 8.0M
2021-01-19 16.05 16.05 15.76 15.86 5.0M
2021-01-18 16.00 16.20 15.86 16.02 6.5M
2021-01-15 15.77 16.32 15.64 16.05 10.9M
2021-01-14 15.44 16.05 15.37 15.75 8.7M
2021-01-13 15.61 15.66 15.38 15.51 6.9M
2021-01-12 15.60 15.75 15.48 15.55 7.5M
2021-01-11 15.85 15.99 15.51 15.77 9.7M
2021-01-08 15.85 15.94 15.55 15.85 5.7M
2021-01-07 15.89 15.98 15.52 15.93 8.9M
2021-01-06 16.22 16.28 15.89 15.98 7.9M
2021-01-05 16.54 16.60 16.06 16.34 17.0M
2021-01-04 16.20 17.04 16.10 16.81 25.8M