宁波精达（603088）历史行情

以下为宁波精达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	9.480	9.350	9.700	9.310	-0.090	-0.953%	6.10万	0.00亿	0.000%
2026-10-13	9.460	9.440	9.530	9.110	-0.100	-1.048%	6.26万	0.00亿	0.000%
2026-10-12	9.700	9.540	9.740	9.500	-0.180	-1.852%	4.80万	0.00亿	0.000%
2026-10-09	9.730	9.720	9.750	9.250	0.030	0.310%	8.91万	0.00亿	0.000%
2026-10-08	9.900	9.690	10.130	9.640	-0.210	-2.121%	6.12万	0.00亿	0.000%
2026-10-07	10.040	9.900	10.220	9.880	-0.060	-0.602%	566.38万	0.57亿	1.293%
2026-10-06	10.040	9.900	10.220	9.880	-0.060	-0.602%	566.38万	0.57亿	1.293%
2026-10-05	10.040	9.900	10.220	9.880	-0.060	-0.602%	566.38万	0.57亿	1.293%
2026-10-02	10.040	9.900	10.220	9.880	-0.060	-0.602%	566.38万	0.57亿	1.293%
2026-10-01	10.040	9.900	10.220	9.880	-0.060	-0.602%	566.38万	0.57亿	1.293%
2026-09-30	10.040	9.900	10.220	9.880	-0.060	-0.602%	5.66万	0.00亿	0.000%
2026-09-29	9.790	9.960	10.060	9.710	0.220	2.259%	6.25万	0.00亿	0.000%
2026-09-28	10.060	9.740	10.210	9.690	-0.410	-4.039%	8.45万	0.00亿	0.000%
2026-09-27	10.390	10.150	10.430	10.130	-0.210	-2.027%	411.07万	0.42亿	0.939%
2026-09-24	10.390	10.150	10.430	10.130	-0.210	-2.027%	4.11万	0.00亿	0.000%
2026-09-23	10.460	10.360	10.530	10.330	-0.080	-0.766%	4.33万	0.00亿	0.000%
2026-09-22	10.470	10.440	10.630	10.360	0.010	0.096%	6.73万	0.00亿	0.000%
2026-09-21	10.380	10.430	10.550	10.300	0.140	1.361%	6.90万	0.00亿	0.000%
2026-09-18	10.320	10.290	10.400	10.220	0.040	0.390%	5.14万	0.00亿	0.000%
2026-09-17	10.140	10.250	10.320	10.100	0.040	0.392%	5.97万	0.00亿	0.000%
2026-09-16	10.070	10.210	10.280	10.010	0.130	1.290%	6.09万	0.00亿	0.000%
2026-09-15	10.190	10.080	10.420	10.020	-0.150	-1.466%	8.07万	0.00亿	0.000%
2026-09-14	10.050	10.230	10.300	9.760	0.320	3.229%	7.44万	0.00亿	0.000%
2026-09-11	10.070	9.910	10.070	9.740	-0.160	-1.589%	7.47万	0.00亿	0.000%
2026-09-10	10.290	10.070	10.310	10.060	-0.240	-2.328%	4.86万	0.00亿	0.000%
2026-09-09	10.240	10.310	10.370	10.160	0.070	0.684%	6.96万	0.00亿	0.000%
2026-09-08	10.220	10.240	10.320	10.150	0.010	0.098%	8.77万	0.00亿	0.000%
2026-09-07	10.230	10.230	10.280	10.100	0.000	0.000%	6.51万	0.00亿	0.000%
2026-09-04	10.530	10.230	10.530	10.170	-0.210	-2.011%	11.37万	0.00亿	0.000%
2026-09-03	10.390	10.440	10.560	10.230	0.210	2.053%	9.30万	0.00亿	0.000%
2026-09-02	10.280	10.230	10.400	10.120	-0.110	-1.064%	8.24万	0.00亿	0.000%
2026-09-01	10.620	10.340	10.680	10.300	-0.280	-2.637%	10.95万	0.00亿	0.000%
2026-08-31	10.240	10.620	10.630	10.200	0.380	3.711%	13.30万	0.00亿	0.000%
2026-08-28	10.400	10.240	10.450	10.200	-0.050	-0.486%	17.00万	0.00亿	0.000%
2026-08-27	9.950	10.290	10.330	9.850	0.310	3.106%	13.85万	0.00亿	0.000%
2026-08-26	9.800	9.980	10.060	9.700	0.180	1.837%	11.74万	0.00亿	0.000%
2026-08-25	9.540	9.800	9.850	9.390	0.260	2.725%	9.05万	0.00亿	0.000%
2026-08-24	9.620	9.540	9.970	9.440	-0.070	-0.728%	12.70万	0.00亿	0.000%
2026-08-21	8.840	9.610	9.710	8.730	0.730	8.221%	18.41万	0.00亿	0.000%
2026-08-20	8.810	8.880	8.930	8.730	0.160	1.835%	4.75万	0.00亿	0.000%
2026-08-19	9.230	8.720	9.240	8.690	-0.560	-6.034%	8.76万	0.00亿	0.000%
2026-08-18	9.470	9.280	9.470	9.230	-0.160	-1.695%	5.13万	0.00亿	0.000%
2026-08-17	9.340	9.440	9.470	9.310	0.090	0.963%	3.89万	0.00亿	0.000%
2026-08-14	9.340	9.350	9.400	9.200	0.040	0.430%	4.26万	0.00亿	0.000%
2026-08-13	9.540	9.310	9.630	9.310	-0.200	-2.103%	5.05万	0.00亿	0.000%
2026-08-12	9.400	9.510	9.580	9.300	0.120	1.278%	7.18万	0.00亿	0.000%
2026-08-11	9.480	9.390	9.700	9.390	-0.180	-1.881%	6.68万	0.00亿	0.000%
2026-08-10	9.580	9.570	9.620	9.420	-0.030	-0.312%	6.88万	0.00亿	0.000%
2026-08-07	9.250	9.600	9.740	9.180	0.350	3.784%	12.33万	0.00亿	0.000%
2026-08-06	9.350	9.250	9.400	9.110	-0.140	-1.491%	5.82万	0.00亿	0.000%
2026-08-05	9.250	9.390	9.480	9.250	0.120	1.294%	5.31万	0.00亿	0.000%
2026-08-04	9.220	9.270	9.410	9.200	0.050	0.542%	4.33万	0.00亿	0.000%
2026-08-03	9.120	9.220	9.300	9.120	0.040	0.436%	3.72万	0.00亿	0.000%
2026-07-31	9.090	9.180	9.400	9.070	0.220	2.455%	6.65万	0.00亿	0.000%
2026-07-30	9.090	8.960	9.100	8.930	-0.160	-1.754%	6.57万	0.00亿	0.000%
2026-07-29	9.000	9.120	9.200	8.870	0.190	2.128%	8.28万	0.00亿	0.000%
2026-07-28	8.800	8.930	9.070	8.750	0.090	1.018%	7.58万	0.00亿	0.000%
2026-07-27	8.250	8.840	8.900	8.250	0.470	5.615%	11.06万	0.00亿	0.000%
2026-07-24	8.600	8.370	8.600	8.370	-0.300	-3.460%	4.81万	0.00亿	0.000%
2026-07-23	8.400	8.670	8.840	8.380	0.230	2.725%	7.71万	0.00亿	0.000%
2026-07-22	8.500	8.440	8.590	8.350	-0.080	-0.939%	6.11万	0.00亿	0.000%
2026-07-21	8.410	8.520	8.600	7.910	0.080	0.948%	10.77万	0.00亿	0.000%
2026-07-20	8.830	8.440	8.840	8.320	-0.290	-3.322%	8.71万	0.00亿	0.000%
2026-07-17	9.000	8.730	9.020	8.430	-0.270	-3.000%	10.95万	0.00亿	0.000%
2026-07-16	8.900	9.000	9.330	8.750	0.100	1.124%	11.26万	0.00亿	0.000%
2026-07-15	8.650	8.900	8.980	8.510	0.230	2.653%	8.70万	0.00亿	0.000%
2026-07-14	8.510	8.670	8.680	8.320	0.070	0.814%	8.18万	0.00亿	0.000%
2026-07-13	9.400	8.600	9.400	8.600	-0.740	-7.923%	12.82万	0.00亿	0.000%
2026-07-10	9.430	9.340	9.640	9.260	0.030	0.322%	9.12万	0.00亿	0.000%
2026-07-09	9.390	9.310	9.450	8.860	-0.080	-0.852%	12.43万	0.00亿	0.000%
2026-07-08	9.600	9.390	9.700	9.280	-0.280	-2.896%	8.08万	0.00亿	0.000%
2026-07-07	10.080	9.670	10.110	9.630	-0.390	-3.877%	9.83万	0.00亿	0.000%
2026-07-06	10.200	10.060	10.490	10.030	-0.180	-1.758%	12.46万	0.00亿	0.000%
2026-07-03	10.000	10.240	10.420	9.910	0.240	2.400%	13.87万	0.00亿	0.000%
2026-07-02	9.950	10.000	10.400	9.900	0.000	0.000%	14.60万	0.00亿	0.000%
2026-07-01	10.100	10.000	10.190	9.890	-0.060	-0.596%	12.48万	0.00亿	0.000%
2026-06-30	9.660	10.060	10.320	9.570	0.560	5.895%	16.50万	0.00亿	0.000%
2026-06-29	9.680	9.500	10.300	9.250	-0.190	-1.961%	16.17万	0.00亿	0.000%
2026-06-26	10.050	9.690	10.080	9.540	-0.440	-4.344%	16.40万	0.00亿	0.000%
2026-06-25	10.280	10.130	10.640	10.060	-0.220	-2.126%	13.50万	0.00亿	0.000%
2026-06-24	10.210	10.350	10.480	9.900	0.010	0.097%	15.88万	0.00亿	0.000%
2026-06-23	11.190	10.340	11.190	10.200	-0.050	-0.481%	22.87万	0.00亿	0.000%
2026-06-22	10.440	10.390	10.510	10.010	0.030	0.290%	12.70万	0.00亿	0.000%
2026-06-18	10.130	10.360	10.390	10.030	0.160	1.569%	10.90万	0.00亿	0.000%
2026-06-17	10.240	10.200	10.670	10.120	-0.330	-3.134%	14.82万	0.00亿	0.000%
2026-06-16	9.960	10.530	10.810	9.760	0.570	5.723%	20.29万	0.00亿	0.000%
2026-06-15	9.680	9.960	9.970	9.680	0.310	3.212%	8.03万	0.00亿	0.000%
2026-06-12	9.850	9.650	10.060	9.610	-0.100	-1.026%	8.09万	0.00亿	0.000%
2026-06-11	9.740	9.750	9.810	9.530	-0.080	-0.814%	7.44万	0.00亿	0.000%
2026-06-10	10.180	9.830	10.180	9.650	-0.400	-3.910%	11.92万	0.00亿	0.000%
2026-06-09	10.130	10.230	10.250	9.990	0.240	2.402%	8.76万	0.00亿	0.000%
2026-06-08	10.030	9.990	10.330	9.830	-0.340	-3.291%	11.02万	0.00亿	0.000%
2026-06-05	10.070	10.330	10.670	9.810	0.260	2.582%	16.53万	0.00亿	0.000%
2026-06-04	10.130	10.070	10.180	9.940	-0.080	-0.788%	8.18万	0.00亿	0.000%
2026-06-03	10.130	10.150	10.370	9.980	0.010	0.099%	9.00万	0.00亿	0.000%
2026-06-02	10.380	10.140	10.440	9.950	-0.180	-1.744%	8.57万	0.00亿	0.000%
2026-06-01	10.330	10.320	10.500	10.140	-0.010	-0.097%	9.22万	0.00亿	0.000%
2026-05-29	10.920	10.330	11.020	10.200	-0.700	-6.346%	16.28万	0.00亿	0.000%
2026-05-28	10.680	11.030	11.250	10.600	0.350	3.277%	17.11万	0.00亿	0.000%
2026-05-27	11.330	10.680	11.330	10.590	-0.650	-5.737%	19.34万	0.00亿	0.000%
2026-05-26	11.730	11.330	11.870	11.100	-0.450	-3.820%	18.78万	0.00亿	0.000%
2026-05-25	12.020	11.780	12.160	11.550	-0.230	-1.915%	16.79万	0.00亿	0.000%
2026-05-22	11.910	12.010	12.110	11.660	0.300	2.562%	14.01万	0.00亿	0.000%
2026-05-21	12.570	11.710	12.720	11.650	-0.870	-6.916%	22.95万	0.00亿	0.000%
2026-05-20	12.410	12.580	12.640	12.050	0.200	1.616%	20.65万	0.00亿	0.000%
2026-05-19	11.830	12.380	12.480	11.650	0.610	5.183%	32.63万	0.00亿	0.000%
2026-05-18	11.660	11.770	11.850	11.500	0.060	0.512%	13.35万	0.00亿	0.000%
2026-05-15	11.720	11.710	12.010	11.440	0.050	0.429%	18.36万	0.00亿	0.000%
2026-05-14	12.380	11.660	12.430	11.640	-0.750	-6.044%	26.56万	0.00亿	0.000%
2026-05-13	11.930	12.410	12.730	11.860	0.380	3.159%	20.87万	0.00亿	0.000%
2026-05-12	12.370	12.030	12.430	11.910	-0.270	-2.195%	13.11万	0.00亿	0.000%
2026-05-11	12.570	12.300	12.700	12.130	-0.170	-1.363%	18.58万	0.00亿	0.000%
2026-05-08	12.620	12.470	12.830	12.420	-0.130	-1.032%	14.51万	0.00亿	0.000%
2026-05-07	12.380	12.600	12.870	12.050	0.370	3.025%	21.14万	0.00亿	0.000%
2026-05-06	11.830	12.230	12.570	11.830	0.460	3.908%	19.89万	0.00亿	0.000%
2026-04-30	12.130	11.770	12.170	11.760	-0.360	-2.968%	18.04万	0.00亿	0.000%
2026-04-29	11.770	12.130	12.290	11.520	-0.640	-5.012%	38.06万	0.00亿	0.000%
2026-04-28	13.130	12.770	13.150	12.690	-0.510	-3.840%	14.65万	0.00亿	0.000%
2026-04-27	13.110	13.280	13.400	13.090	0.080	0.606%	12.40万	0.00亿	0.000%
2026-04-24	13.300	13.200	13.410	12.850	-0.190	-1.419%	17.35万	0.00亿	0.000%
2026-04-23	13.630	13.390	13.680	13.140	-0.310	-2.263%	20.54万	0.00亿	0.000%
2026-04-22	13.270	13.700	13.750	13.100	0.380	2.853%	26.66万	0.00亿	0.000%
2026-04-21	13.400	13.320	13.610	13.230	-0.380	-2.774%	30.38万	0.00亿	0.000%
2026-04-20	13.630	13.700	14.100	13.430	0.120	0.884%	41.45万	0.00亿	0.000%
2026-04-17	13.450	13.580	13.660	13.290	0.000	0.000%	28.98万	0.00亿	0.000%
2026-04-16	13.290	13.410	13.630	13.050	0.220	1.670%	32.40万	4.39亿	7.400%
2026-04-15	13.530	13.190	13.580	13.120	0.000	0.000%	26.21万	0.00亿	0.000%
2026-04-14	13.290	13.440	13.460	13.200	0.200	1.511%	37.99万	0.00亿	0.000%
2026-04-13	13.360	13.240	13.400	12.980	0.000	0.000%	52.22万	0.00亿	0.000%
2026-04-10	12.120	13.270	13.270	12.120	0.000	0.000%	46.73万	0.00亿	0.000%
2026-04-09	12.050	12.050	12.130	11.790	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-08	11.710	12.120	12.140	11.610	0.000	0.000%	20.49万	0.00亿	0.000%
2026-04-07	11.400	11.370	11.690	11.300	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-03	11.960	11.450	12.020	11.440	0.000	0.000%	19.32万	0.00亿	0.000%
2026-04-02	12.030	12.030	12.200	11.730	0.000	0.000%	18.00万	0.00亿	0.000%
2026-04-01	12.110	12.010	12.420	11.880	0.000	0.000%	21.67万	0.00亿	0.000%