宁波银行 (002142) - 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
2025-09-16	27.84	27.31	-0.53	-1.90%	27.25	27.88	467751	128191	0.71%
2025-09-15	27.97	27.84	-0.35	-1.24%	27.72	28.14	398751	111253	0.60%
2025-09-12	28.58	28.19	-0.51	-1.78%	28.10	28.70	428755	121623	0.65%
2025-09-11	28.56	28.70	-0.03	-0.10%	28.35	28.84	320939	91537	0.49%
2025-09-10	29.18	28.73	-0.58	-1.98%	28.69	29.31	317509	91680	0.48%
2025-09-09	28.62	29.31	0.63	2.20%	28.55	29.44	378474	110386	0.57%
2025-09-08	28.70	28.68	-0.05	-0.17%	28.53	29.10	379762	109419	0.58%
2025-09-05	28.18	28.73	0.49	1.74%	27.95	28.79	365346	103952	0.55%
2025-09-04	28.11	28.24	0.04	0.14%	27.73	28.35	327011	91581	0.50%
2025-09-03	28.84	28.20	-0.78	-2.69%	28.10	28.93	298123	84915	0.45%
2025-09-02	28.30	28.98	0.46	1.61%	28.30	29.02	523542	151001	0.79%
2025-09-01	28.00	28.52	0.30	1.06%	27.90	28.59	489318	138570	0.74%
2025-08-29	28.31	28.22	-0.07	-0.25%	27.97	28.66	419364	118815	0.64%
2025-08-28	27.99	28.29	0.31	1.11%	27.82	28.29	272689	76513	0.41%
2025-08-27	28.34	27.98	-0.36	-1.27%	27.95	28.49	286101	80734	0.43%
2025-08-26	28.60	28.34	-0.24	-0.84%	28.28	28.63	248334	70518	0.38%
2025-08-25	27.82	28.58	0.66	2.36%	27.77	28.72	555843	157954	0.84%
2025-08-22	28.12	27.92	-0.24	-0.85%	27.66	28.13	408383	113529	0.62%
2025-08-21	27.90	28.16	0.28	1.00%	27.82	28.21	300011	84217	0.45%
2025-08-20	27.68	27.88	0.12	0.43%	27.68	28.10	265910	74230	0.40%
2025-08-19	27.96	27.76	-0.24	-0.86%	27.67	27.98	324069	90039	0.49%
2025-08-18	28.00	28.00	-0.10	-0.36%	27.67	28.18	554846	154855	0.84%
2025-08-15	28.15	28.10	-0.04	-0.14%	27.61	28.22	469192	130614	0.71%
2025-08-14	28.10	28.14	-0.04	-0.14%	28.06	28.44	253230	71463	0.38%
2025-08-13	28.45	28.18	-0.31	-1.09%	28.06	28.59	276157	78012	0.42%
2025-08-12	28.31	28.49	0.21	0.74%	28.30	28.56	176723	50280	0.27%
2025-08-11	28.72	28.28	-0.43	-1.50%	28.24	28.79	224340	63594	0.34%
2025-08-08	28.94	28.71	-0.23	-0.79%	28.58	29.16	184666	53168	0.28%
2025-08-07	28.80	28.94	0.02	0.07%	28.51	29.13	223331	64550	0.34%
2025-08-06	28.49	28.92	0.43	1.51%	28.31	28.98	297297	85749	0.45%
2025-08-05	28.24	28.49	0.27	0.96%	28.23	28.50	250526	71111	0.38%
2025-08-04	28.29	28.22	-0.26	-0.91%	28.16	28.66	274671	77811	0.42%
2025-08-01	27.97	28.48	0.61	2.19%	27.92	28.65	401522	113849	0.61%
2025-07-31	28.70	27.87	-0.72	-2.52%	27.75	28.76	522551	146492	0.79%
2025-07-30	29.00	28.59	-0.34	-1.18%	28.45	29.27	379740	109308	0.58%
2025-07-29	29.30	28.93	-0.42	-1.43%	28.80	29.63	276759	80382	0.42%
2025-07-28	28.83	29.35	0.41	1.42%	28.73	29.58	431914	126341	0.65%
2025-07-25	27.86	28.94	1.70	6.24%	27.86	29.10	833927	239559	1.26%
2025-07-24	27.57	27.24	-0.32	-1.16%	27.10	27.61	259559	70819	0.39%
2025-07-23	27.26	27.56	0.07	0.25%	27.26	27.86	287994	79724	0.44%
2025-07-22	27.35	27.49	0.16	0.59%	26.87	27.54	357282	97341	0.54%
2025-07-21	26.99	27.33	0.35	1.30%	26.90	27.37	342843	93339	0.52%
2025-07-18	26.80	26.98	0.29	1.09%	26.66	27.18	259748	69984	0.39%
2025-07-17	26.78	26.69	-0.08	-0.30%	26.59	26.89	185165	49450	0.28%
2025-07-16	27.09	26.77	-0.24	-0.89%	26.57	27.15	293746	78622	0.45%
2025-07-15	28.13	27.91	-0.17	-0.61%	27.71	28.28	264409	73993	0.40%
2025-07-14	28.12	28.08	-0.14	-0.50%	28.02	28.59	324395	91654	0.49%
2025-07-11	28.98	28.22	-0.60	-2.08%	28.16	29.07	404571	115528	0.61%
2025-07-10	28.10	28.82	0.72	2.56%	28.06	29.00	437010	125073	0.66%
2025-07-09	28.00	28.10	0.03	0.11%	28.00	28.39	196501	55311	0.30%
2025-07-08	28.14	28.07	-0.13	-0.46%	27.90	28.29	226644	63588	0.34%
2025-07-07	28.42	28.20	-0.29	-1.02%	28.00	28.55	263443	74286	0.40%
2025-07-04	28.25	28.49	0.25	0.89%	28.16	28.75	241331	68746	0.37%
2025-07-03	28.46	28.24	-0.16	-0.56%	28.13	28.51	177062	50115	0.27%
2025-07-02	27.90	28.40	0.57	2.05%	27.83	28.54	310931	88027	0.47%
2025-07-01	27.36	27.83	0.47	1.72%	27.32	28.09	333035	92500	0.50%
2025-06-30	27.77	27.36	-0.47	-1.69%	27.20	27.82	419716	114892	0.64%
2025-06-27	28.62	27.83	-0.79	-2.76%	27.70	28.74	487402	137693	0.74%
2025-06-26	28.20	28.62	0.57	2.03%	28.20	28.82	457200	130633	0.69%
2025-06-25	27.24	28.05	0.82	3.01%	27.24	28.17	519635	144660	0.79%
2025-06-24	26.85	27.23	0.36	1.34%	26.80	27.60	415435	113244	0.63%
2025-06-23	26.74	26.87	0.12	0.45%	26.27	26.88	341235	90854	0.52%
2025-06-20	26.61	26.75	0.21	0.79%	26.50	27.04	388710	104045	0.59%
2025-06-19	26.68	26.54	-0.19	-0.71%	26.47	26.87	220161	58578	0.33%
2025-06-18	26.65	26.73	0.12	0.45%	26.47	26.77	168291	44854	0.25%
2025-06-17	26.75	26.61	-0.13	-0.49%	26.57	26.88	163741	43726	0.25%
2025-06-16	26.60	26.74	0.13	0.49%	26.39	26.74	201537	53568	0.31%
2025-06-13	27.00	26.61	-0.45	-1.66%	26.55	27.11	243893	65200	0.37%
2025-06-12	26.85	27.06	0.20	0.74%	26.78	27.10	189097	51019	0.29%
2025-06-11	26.59	26.86	0.26	0.98%	26.50	26.93	295917	79121	0.45%
2025-06-10	26.53	26.60	0.05	0.19%	26.50	27.08	265520	71152	0.40%
2025-06-09	26.63	26.55	-0.07	-0.26%	26.39	26.68	176710	46852	0.27%