当前位置: 爱股网 > 股票行情 > 宁波华翔(002048)股票行情

宁波华翔(002048)股票行情

宁波华翔(002048)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

宁波华翔(002048)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	25.35	25.28	-0.06	-0.24%	25.14	26.06	154512	39535.00	2.18%
2026-03-25	25.00	25.34	0.47	1.89%	24.91	25.86	181134	45747.46	2.55%
2026-03-24	25.51	24.87	-0.17	-0.68%	24.34	25.65	157821	39016.56	2.22%
2026-03-23	25.39	25.04	-0.99	-3.80%	24.81	26.48	188070	48030.64	2.65%
2026-03-20	26.82	26.03	-0.50	-1.88%	25.90	26.95	127307	33631.69	1.79%
2026-03-19	27.11	26.53	-0.97	-3.53%	26.38	27.25	128756	34381.43	1.81%
2026-03-18	27.89	27.50	-0.25	-0.90%	27.11	28.00	135200	37038.63	1.90%
2026-03-17	28.77	27.75	-0.89	-3.11%	27.62	28.84	116957	32833.56	1.65%
2026-03-16	29.19	28.64	-0.56	-1.92%	28.11	29.19	104662	29820.04	1.47%
2026-03-13	29.60	29.20	-0.70	-2.34%	29.16	30.55	140278	41683.34	1.98%
2026-03-12	29.20	29.90	0.58	1.98%	28.96	31.17	247471	74953.12	3.49%
2026-03-11	29.01	29.32	0.49	1.70%	28.80	29.69	143941	42089.00	2.03%
2026-03-10	28.65	28.83	0.64	2.27%	28.54	28.99	145345	41831.32	2.05%
2026-03-09	28.31	28.19	-0.72	-2.49%	27.05	28.37	196881	54441.05	2.77%
2026-03-06	28.97	28.91	-0.02	-0.07%	28.62	29.42	96459	28107.51	1.36%
2026-03-05	29.01	28.93	0.47	1.65%	28.72	29.44	133870	39013.30	1.89%
2026-03-04	29.26	28.46	-1.05	-3.56%	28.25	29.35	168124	48270.15	2.37%
2026-03-03	30.62	29.51	-1.11	-3.63%	29.32	31.20	183943	55349.89	2.59%
2026-03-02	31.21	30.62	-1.19	-3.74%	30.51	31.51	206603	63762.10	2.91%
2026-02-27	32.14	31.81	-0.46	-1.43%	31.66	32.45	147978	47343.35	2.08%
2026-02-26	31.79	32.27	0.46	1.45%	31.59	32.49	157731	50699.29	2.22%
2026-02-25	31.50	31.81	0.47	1.50%	31.41	32.08	125440	39907.43	1.77%
2026-02-24	32.55	31.34	-0.58	-1.82%	31.25	32.55	185128	58478.87	2.61%
2026-02-13	32.18	31.92	-0.15	-0.47%	31.65	32.30	132340	42413.49	1.86%
2026-02-12	31.57	32.07	0.51	1.62%	31.57	32.74	179362	57853.21	2.53%
2026-02-11	31.90	31.56	-0.55	-1.71%	31.50	32.10	146727	46598.86	2.07%
2026-02-10	32.10	32.11	0.01	0.03%	31.49	32.50	250883	80286.55	3.53%
2026-02-09	32.83	32.10	-0.45	-1.38%	31.66	32.98	229944	73666.65	3.24%
2026-02-06	31.42	32.55	0.54	1.69%	31.31	33.70	245889	80431.32	3.46%
2026-02-05	33.00	32.01	-0.80	-2.44%	31.84	33.19	171354	55268.31	2.41%
2026-02-04	32.01	32.81	0.64	1.99%	31.72	33.30	274344	89258.59	3.87%
2026-02-03	31.88	32.17	0.70	2.22%	31.05	32.24	205226	65054.16	2.89%
2026-02-02	32.57	31.47	-1.57	-4.75%	31.41	32.74	293531	94045.37	4.14%
2026-01-30	31.26	33.04	1.71	5.46%	31.15	33.40	355178	114472.87	5.00%
2026-01-29	32.38	31.33	-1.17	-3.60%	31.20	32.79	214048	68040.59	3.02%
2026-01-28	32.81	32.50	-0.67	-2.02%	32.17	33.20	207207	67541.68	2.92%
2026-01-27	33.00	33.17	0.17	0.52%	31.86	33.47	301495	98968.94	4.25%
2026-01-26	35.00	33.00	-2.16	-6.14%	32.95	35.28	368854	124728.66	5.20%
2026-01-23	35.98	35.16	-0.44	-1.24%	34.50	36.01	354637	123937.72	5.00%
2026-01-22	35.67	35.60	-0.07	-0.20%	35.23	36.40	319638	114086.28	4.50%
2026-01-21	33.57	35.67	2.22	6.64%	33.31	36.49	483670	171356.98	6.81%
2026-01-20	34.15	33.45	-0.61	-1.79%	33.19	34.62	366018	123488.82	5.16%
2026-01-19	32.52	34.06	1.85	5.74%	32.52	34.90	744557	251617.12	10.49%
2026-01-16	29.27	32.21	2.93	10.01%	29.27	32.21	732844	231846.02	10.32%
2026-01-15	29.86	29.28	-0.63	-2.11%	29.04	30.12	175165	51538.13	2.47%
2026-01-14	30.27	29.91	-0.54	-1.77%	29.43	30.83	305064	91967.53	4.30%
2026-01-13	30.60	30.45	-0.21	-0.68%	30.11	31.48	329439	101438.48	4.64%
2026-01-12	30.42	30.66	0.24	0.79%	29.92	31.32	310740	94994.65	4.38%
2026-01-09	29.97	30.42	0.46	1.54%	29.97	30.89	214690	65477.99	3.02%
2026-01-08	30.21	29.96	-0.54	-1.77%	29.75	30.56	220987	66507.69	3.11%
2026-01-07	30.08	30.50	0.15	0.49%	30.01	30.97	235199	71916.02	3.31%
2026-01-06	31.00	30.35	-0.54	-1.75%	30.20	31.04	297635	91076.82	4.19%
2026-01-05	30.78	30.89	-0.57	-1.81%	30.10	31.31	358521	110327.46	5.05%
2025-12-31	31.62	31.46	-0.47	-1.47%	30.82	31.99	360787	112918.20	5.08%
2025-12-30	30.00	31.93	1.88	6.26%	29.68	32.28	464987	144928.42	6.55%
2025-12-29	28.88	30.05	1.17	4.05%	28.63	30.40	398768	118565.85	5.62%
2025-12-26	29.51	28.88	-0.42	-1.43%	28.63	30.03	353051	103117.08	4.97%
2025-12-25	27.58	29.30	1.60	5.78%	27.32	29.87	480127	138613.80	6.76%
2025-12-24	28.50	27.70	0.08	0.29%	27.40	28.69	380891	105474.88	5.37%
2025-12-23	27.96	27.62	-0.12	-0.43%	27.03	27.96	169862	46764.93	2.39%
2025-12-22	27.60	27.74	0.43	1.57%	27.20	27.88	142111	39373.80	2.00%
2025-12-19	27.36	27.31	0.25	0.92%	27.20	28.15	182908	50596.95	2.58%
2025-12-18	27.68	27.06	-0.78	-2.80%	27.03	27.75	139262	38064.57	1.96%
2025-12-17	26.50	27.84	1.35	5.10%	26.50	28.00	266967	73699.85	3.76%
2025-12-16	27.11	26.49	-0.69	-2.54%	26.06	27.21	214520	56726.15	3.02%
2025-12-15	27.75	27.18	-0.67	-2.41%	27.00	27.92	254984	69708.24	3.59%
2025-12-12	28.82	27.85	-1.16	-4.00%	27.00	28.99	451615	125192.64	6.36%
2025-12-11	30.47	29.01	-1.57	-5.13%	28.96	30.49	447932	131861.44	6.31%
2025-12-10	28.80	30.58	1.98	6.92%	28.80	31.30	532101	161906.19	7.50%
2025-12-09	27.74	28.60	0.91	3.29%	27.56	29.47	321022	92717.38	4.52%
2025-12-08	27.55	27.69	0.15	0.54%	27.22	27.90	145140	40050.09	2.04%
2025-12-05	27.02	27.54	0.30	1.10%	26.61	27.62	160964	43724.94	2.27%
2025-12-04	27.30	27.24	0.42	1.57%	26.75	27.76	159452	43394.59	2.25%
2025-12-03	27.18	26.82	-0.26	-0.96%	26.74	27.55	118015	31863.85	1.66%
2025-12-02	27.83	27.08	-0.91	-3.25%	26.97	28.02	173352	47193.21	2.44%
2025-12-01	27.45	27.99	0.44	1.60%	27.29	28.49	229451	64121.98	3.23%
2025-11-28	27.85	27.55	-0.34	-1.22%	27.40	28.08	137839	38126.43	1.94%
2025-11-27	27.78	27.89	0.06	0.22%	27.66	28.35	131530	36900.68	1.85%
2025-11-26	27.53	27.83	0.24	0.87%	27.33	28.27	163173	45585.25	2.30%
2025-11-25	27.68	27.59	0.18	0.66%	27.35	27.98	188004	51899.39	2.65%

深证大盘股票行情在线 K线走势图

宁波华翔(002048)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58