宁波华翔 (002048) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	28.87	30.40	1.47	5.08%	28.55	30.58	403589	120879	5.69%
2026-05-07	27.08	28.93	1.98	7.35%	26.60	29.17	266768	75457	3.76%
2026-05-06	26.20	26.95	0.92	3.53%	26.10	27.27	161182	43120	2.27%
2026-04-30	26.42	26.03	-0.46	-1.74%	25.88	26.67	150279	39277	2.12%
2026-04-29	26.18	26.49	0.20	0.76%	25.96	26.66	150524	39571	2.12%
2026-04-28	26.00	26.29	-1.36	-4.92%	25.82	26.67	231260	60819	3.26%
2026-04-27	27.60	27.65	-0.10	-0.36%	27.55	28.27	110601	30791	1.56%
2026-04-24	28.17	27.75	-0.65	-2.29%	27.56	28.36	121452	33808	1.71%
2026-04-23	28.80	28.40	-0.29	-1.01%	28.10	28.80	120945	34252	1.70%
2026-04-22	27.96	28.69	0.56	1.99%	27.91	28.83	137684	39107	1.94%
2026-04-21	27.81	28.13	0.17	0.61%	27.81	28.42	131888	37143	1.86%
2026-04-20	27.90	27.96	-0.04	-0.14%	27.66	28.48	149618	42021	2.11%
2026-04-17	27.78	28.00	0.15	0.54%	27.30	28.12	146745	40701	2.07%
2026-04-16	28.59	27.85	-0.16	-0.57%	27.66	28.62	156004	43576	2.20%
2026-04-15	27.10	28.01	0.95	3.51%	26.97	28.90	241028	67926	3.40%
2026-04-14	27.12	27.06	0.16	0.59%	26.50	27.27	118761	31907	1.67%
2026-04-13	27.12	26.90	-0.37	-1.36%	26.85	27.43	107334	29019	1.51%
2026-04-10	27.20	27.27	0.29	1.07%	27.10	28.17	132644	36620	1.87%
2026-04-09	26.69	26.98	0.08	0.30%	26.50	27.51	124427	33782	1.75%
2026-04-08	26.00	26.90	1.58	6.24%	25.86	27.28	182805	48713	2.58%
2026-04-07	24.82	25.32	0.48	1.93%	24.82	25.59	125607	31708	1.77%
2026-04-03	25.53	24.84	-0.58	-2.28%	24.81	25.60	83423	20904	1.18%
2026-04-02	26.15	25.42	-0.73	-2.79%	25.12	26.22	104118	26624	1.47%
2026-04-01	25.94	26.15	0.46	1.79%	25.71	26.39	128421	33466	1.81%
2026-03-31	25.45	25.69	0.34	1.34%	25.23	26.28	154618	39952	2.18%
2026-03-30	24.80	25.35	0.10	0.40%	24.68	25.39	118025	29565	1.66%
2026-03-27	25.00	25.25	-0.03	-0.12%	24.85	25.55	102443	25882	1.44%
2026-03-26	25.35	25.28	-0.06	-0.24%	25.14	26.06	154512	39535	2.18%
2026-03-25	25.00	25.34	0.47	1.89%	24.91	25.86	181134	45747	2.55%
2026-03-24	25.51	24.87	-0.17	-0.68%	24.34	25.65	157821	39016	2.22%
2026-03-23	25.39	25.04	-0.99	-3.80%	24.81	26.48	188070	48030	2.65%
2026-03-20	26.82	26.03	-0.50	-1.88%	25.90	26.95	127307	33631	1.79%
2026-03-19	27.11	26.53	-0.97	-3.53%	26.38	27.25	128756	34381	1.81%
2026-03-18	27.89	27.50	-0.25	-0.90%	27.11	28.00	135200	37038	1.90%
2026-03-17	28.77	27.75	-0.89	-3.11%	27.62	28.84	116957	32833	1.65%
2026-03-16	29.19	28.64	-0.56	-1.92%	28.11	29.19	104662	29820	1.47%
2026-03-13	29.60	29.20	-0.70	-2.34%	29.16	30.55	140278	41683	1.98%
2026-03-12	29.20	29.90	0.58	1.98%	28.96	31.17	247471	74953	3.49%
2026-03-11	29.01	29.32	0.49	1.70%	28.80	29.69	143941	42089	2.03%
2026-03-10	28.65	28.83	0.64	2.27%	28.54	28.99	145345	41831	2.05%
2026-03-09	28.31	28.19	-0.72	-2.49%	27.05	28.37	196881	54441	2.77%
2026-03-06	28.97	28.91	-0.02	-0.07%	28.62	29.42	96459	28107	1.36%
2026-03-05	29.01	28.93	0.47	1.65%	28.72	29.44	133870	39013	1.89%
2026-03-04	29.26	28.46	-1.05	-3.56%	28.25	29.35	168124	48270	2.37%
2026-03-03	30.62	29.51	-1.11	-3.63%	29.32	31.20	183943	55349	2.59%
2026-03-02	31.21	30.62	-1.19	-3.74%	30.51	31.51	206603	63762	2.91%
2026-02-27	32.14	31.81	-0.46	-1.43%	31.66	32.45	147978	47343	2.08%
2026-02-26	31.79	32.27	0.46	1.45%	31.59	32.49	157731	50699	2.22%
2026-02-25	31.50	31.81	0.47	1.50%	31.41	32.08	125440	39907	1.77%
2026-02-24	32.55	31.34	-0.58	-1.82%	31.25	32.55	185128	58478	2.61%
2026-02-13	32.18	31.92	-0.15	-0.47%	31.65	32.30	132340	42413	1.86%
2026-02-12	31.57	32.07	0.51	1.62%	31.57	32.74	179362	57853	2.53%
2026-02-11	31.90	31.56	-0.55	-1.71%	31.50	32.10	146727	46598	2.07%
2026-02-10	32.10	32.11	0.01	0.03%	31.49	32.50	250883	80286	3.53%
2026-02-09	32.83	32.10	-0.45	-1.38%	31.66	32.98	229944	73666	3.24%
2026-02-06	31.42	32.55	0.54	1.69%	31.31	33.70	245889	80431	3.46%
2026-02-05	33.00	32.01	-0.80	-2.44%	31.84	33.19	171354	55268	2.41%
2026-02-04	32.01	32.81	0.64	1.99%	31.72	33.30	274344	89258	3.87%
2026-02-03	31.88	32.17	0.70	2.22%	31.05	32.24	205226	65054	2.89%
2026-02-02	32.57	31.47	-1.57	-4.75%	31.41	32.74	293531	94045	4.14%
2026-01-30	31.26	33.04	1.71	5.46%	31.15	33.40	355178	114472	5.00%
2026-01-29	32.38	31.33	-1.17	-3.60%	31.20	32.79	214048	68040	3.02%
2026-01-28	32.81	32.50	-0.67	-2.02%	32.17	33.20	207207	67541	2.92%