当前位置: 爱股网 > 股票行情 > 宁水集团(603700)股票行情

宁水集团(603700)股票行情

宁水集团(603700)

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

宁水集团(603700)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	13.19	12.96	-0.18	-1.37%	12.89	13.33	30853	4034.27	1.54%
2026-03-25	12.95	13.14	0.26	2.02%	12.95	13.24	37871	4972.92	1.89%
2026-03-24	12.54	12.88	0.63	5.14%	12.26	13.06	63174	7958.12	3.16%
2026-03-23	13.01	12.25	-0.98	-7.41%	12.06	13.05	56057	7040.22	2.80%
2026-03-20	13.78	13.23	-0.48	-3.50%	13.18	13.94	33978	4575.62	1.70%
2026-03-19	14.03	13.71	-0.48	-3.38%	13.65	14.15	25259	3509.54	1.26%
2026-03-18	13.81	14.19	0.33	2.38%	13.72	14.27	28791	4020.79	1.44%
2026-03-17	14.03	13.86	-0.21	-1.49%	13.81	14.28	24125	3383.88	1.21%
2026-03-16	13.96	14.07	-0.23	-1.61%	13.95	14.37	32395	4561.42	1.62%
2026-03-13	14.16	14.30	0.15	1.06%	14.11	14.69	32306	4646.98	1.62%
2026-03-12	14.50	14.15	-0.24	-1.67%	14.11	14.50	23999	3422.72	1.20%
2026-03-11	14.53	14.39	-0.08	-0.55%	14.30	14.53	24889	3585.00	1.24%
2026-03-10	14.11	14.47	0.46	3.28%	14.10	14.53	34114	4910.94	1.71%
2026-03-09	14.00	14.01	-0.15	-1.06%	13.68	14.10	39961	5564.07	2.00%
2026-03-06	13.66	14.16	0.40	2.91%	13.62	14.18	27187	3803.86	1.36%
2026-03-05	13.67	13.76	0.20	1.47%	13.61	13.97	28554	3942.79	1.43%
2026-03-04	13.57	13.56	-0.01	-0.07%	13.41	13.73	36095	4900.59	1.81%
2026-03-03	14.03	13.57	-0.34	-2.44%	13.53	14.13	50806	7036.38	2.54%
2026-03-02	14.21	13.91	-0.71	-4.86%	13.81	14.40	51347	7217.49	2.57%
2026-02-27	14.57	14.62	-0.02	-0.14%	14.45	14.65	23503	3419.68	1.18%
2026-02-26	14.43	14.64	0.28	1.95%	14.33	14.67	43025	6233.03	2.15%
2026-02-25	14.70	14.36	-0.42	-2.84%	14.34	14.84	43224	6281.16	2.16%
2026-02-24	14.56	14.78	0.29	2.00%	14.56	15.00	40034	5914.43	2.00%
2026-02-13	14.35	14.49	0.09	0.63%	14.35	14.66	31120	4530.47	1.56%
2026-02-12	14.59	14.40	-0.19	-1.30%	14.29	14.68	21510	3104.91	1.08%
2026-02-11	14.52	14.59	0.13	0.90%	14.44	14.69	21452	3128.50	1.07%
2026-02-10	14.70	14.46	-0.10	-0.69%	14.45	14.70	28893	4201.65	1.44%
2026-02-09	14.33	14.56	0.39	2.75%	14.27	14.56	37958	5482.71	1.90%
2026-02-06	14.06	14.17	0.01	0.07%	13.91	14.36	25220	3586.15	1.26%
2026-02-05	14.34	14.16	0.00	0.00%	14.10	14.35	28452	4045.03	1.42%
2026-02-04	14.18	14.16	-0.04	-0.28%	14.11	14.37	24233	3448.76	1.21%
2026-02-03	14.12	14.20	0.21	1.50%	14.03	14.26	28207	3994.67	1.41%
2026-02-02	14.17	13.99	-0.18	-1.27%	13.99	14.31	46293	6551.32	2.32%
2026-01-30	13.94	14.17	0.28	2.02%	13.66	14.23	41985	5860.90	2.10%
2026-01-29	14.14	13.89	-0.23	-1.63%	13.75	14.25	39531	5536.40	1.98%
2026-01-28	14.28	14.12	-0.10	-0.70%	14.06	14.33	29970	4238.64	1.50%
2026-01-27	14.27	14.22	-0.01	-0.07%	13.84	14.31	35908	5067.42	1.80%
2026-01-26	14.38	14.23	-0.10	-0.70%	14.01	14.47	40797	5798.75	2.04%
2026-01-23	14.29	14.33	0.08	0.56%	14.15	14.43	28408	4054.75	1.42%
2026-01-22	14.26	14.25	0.06	0.42%	14.06	14.32	30551	4350.45	1.53%
2026-01-21	14.00	14.19	0.23	1.65%	13.86	14.22	40551	5713.88	2.03%
2026-01-20	13.97	13.96	0.04	0.29%	13.84	14.20	45879	6427.41	2.29%
2026-01-19	13.77	13.92	0.19	1.38%	13.65	13.95	33966	4708.02	1.70%
2026-01-16	13.79	13.73	-0.05	-0.36%	13.56	13.89	29001	3969.45	1.45%
2026-01-15	13.81	13.78	0.00	0.00%	13.60	13.86	29304	4026.81	1.47%
2026-01-14	13.80	13.78	0.00	0.00%	13.45	13.95	56151	7688.43	2.81%
2026-01-13	13.86	13.78	-0.02	-0.14%	13.70	14.09	39531	5495.08	1.98%
2026-01-12	13.77	13.80	0.08	0.58%	13.65	13.93	43040	5920.41	2.15%
2026-01-09	13.65	13.72	0.11	0.81%	13.51	13.75	41630	5673.40	2.08%
2026-01-08	13.45	13.61	0.16	1.19%	13.33	13.64	38247	5175.49	1.91%
2026-01-07	13.52	13.45	-0.07	-0.52%	13.35	13.64	42051	5663.50	2.10%
2026-01-06	13.79	13.52	-0.30	-2.17%	13.42	13.79	56393	7633.66	2.82%
2026-01-05	13.59	13.82	0.23	1.69%	13.43	14.11	90917	12508.43	4.55%
2025-12-31	13.18	13.59	0.34	2.57%	13.15	13.64	42699	5739.26	2.14%
2025-12-30	13.16	13.25	0.02	0.15%	13.06	13.55	28104	3738.01	1.41%
2025-12-29	13.13	13.23	0.10	0.76%	13.00	13.25	27108	3569.75	1.36%
2025-12-26	13.27	13.13	-0.10	-0.76%	13.05	13.32	29785	3936.11	1.49%
2025-12-25	13.20	13.23	0.08	0.61%	13.07	13.27	22248	2936.77	1.11%
2025-12-24	13.17	13.15	0.04	0.31%	12.91	13.18	28242	3699.17	1.41%
2025-12-23	12.94	13.11	0.23	1.79%	12.85	13.28	36012	4710.00	1.80%
2025-12-22	13.10	12.88	-0.14	-1.08%	12.85	13.14	33732	4375.73	1.69%
2025-12-19	12.92	13.02	0.07	0.54%	12.91	13.05	25980	3375.03	1.30%
2025-12-18	12.67	12.95	0.31	2.45%	12.55	13.03	36890	4758.65	1.84%
2025-12-17	12.82	12.64	-0.06	-0.47%	12.41	12.82	24952	3137.90	1.25%
2025-12-16	12.90	12.70	-0.11	-0.86%	12.70	12.93	29482	3775.70	1.47%
2025-12-15	12.44	12.81	0.27	2.15%	12.41	12.98	36701	4687.88	1.84%
2025-12-12	12.56	12.54	-0.02	-0.16%	12.48	12.94	37542	4772.66	1.88%
2025-12-11	13.09	12.56	-0.53	-4.05%	12.56	13.12	32399	4128.83	1.62%
2025-12-10	13.06	13.09	0.00	0.00%	12.81	13.15	34709	4511.84	1.74%
2025-12-09	13.05	13.09	0.06	0.46%	12.96	13.29	34612	4552.37	1.73%
2025-12-08	13.01	13.03	0.05	0.39%	12.97	13.12	24697	3226.76	1.24%
2025-12-05	12.82	12.98	0.16	1.25%	12.71	13.03	26936	3483.63	1.35%
2025-12-04	12.92	12.82	-0.11	-0.85%	12.75	12.98	25368	3265.56	1.27%
2025-12-03	12.81	12.93	-0.02	-0.15%	12.81	13.03	20379	2630.68	1.02%
2025-12-02	12.94	12.95	-0.03	-0.23%	12.75	13.06	24044	3100.30	1.20%
2025-12-01	13.03	12.98	0.04	0.31%	12.94	13.38	44354	5794.65	2.22%
2025-11-28	12.80	12.94	0.14	1.09%	12.65	13.00	23076	2969.03	1.15%
2025-11-27	12.52	12.80	0.22	1.75%	12.52	12.91	26029	3327.69	1.29%
2025-11-26	12.78	12.58	-0.20	-1.56%	12.56	12.94	24979	3179.30	1.24%
2025-11-25	12.70	12.78	0.13	1.03%	12.65	12.93	26704	3428.34	1.32%

上证大盘股票行情在线 K线走势图

宁水集团(603700)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