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
2026-04-30	33.40	33.20	-0.35	-1.04%	32.87	33.58	188406	62549	0.29%
2026-04-29	33.01	33.55	0.30	0.90%	33.00	33.64	278582	92975	0.42%
2026-04-28	32.84	33.25	0.41	1.25%	32.60	33.51	321393	106751	0.49%
2026-04-27	33.30	32.84	0.54	1.67%	32.68	33.88	651880	216198	0.99%
2026-04-24	32.07	32.30	0.28	0.87%	31.77	32.32	332185	106695	0.50%
2026-04-23	32.00	32.02	0.05	0.16%	31.74	32.15	205241	65609	0.31%
2026-04-22	32.38	31.97	-0.44	-1.36%	31.76	32.68	222812	71443	0.34%
2026-04-21	32.40	32.41	-0.01	-0.03%	32.17	32.89	314664	102034	0.48%
2026-04-20	31.13	32.42	1.28	4.11%	31.00	32.49	308189	98993	0.47%
2026-04-17	31.31	31.14	-0.16	-0.51%	31.00	31.45	144436	44954	0.22%
2026-04-16	31.51	31.30	-0.22	-0.70%	31.23	31.82	161429	50767	0.24%
2026-04-15	30.99	31.52	0.61	1.97%	30.86	31.60	247768	77599	0.38%
2026-04-14	30.49	30.91	0.40	1.31%	30.49	31.05	170526	52605	0.26%
2026-04-13	30.15	30.51	0.26	0.86%	29.96	30.51	167755	50782	0.25%
2026-04-10	30.31	30.25	0.15	0.50%	30.11	30.37	175274	52993	0.27%
2026-04-09	30.46	30.10	-0.50	-1.63%	30.09	30.54	167111	50484	0.25%
2026-04-08	30.48	30.60	0.31	1.02%	30.15	30.68	176236	53668	0.27%
2026-04-07	30.01	30.29	0.24	0.80%	29.95	30.35	168000	50683	0.25%
2026-04-03	30.46	30.05	-0.40	-1.31%	29.84	30.50	137046	41180	0.21%
2026-04-02	30.58	30.45	-0.18	-0.59%	30.35	30.76	151080	46116	0.23%
2026-04-01	30.60	30.63	0.18	0.59%	30.41	30.94	145029	44585	0.22%
2026-03-31	30.10	30.45	0.33	1.10%	30.06	30.98	262797	80428	0.40%
2026-03-30	29.91	30.12	0.02	0.07%	29.82	30.31	138875	41790	0.21%
2026-03-27	30.31	30.10	-0.32	-1.05%	30.05	30.63	136683	41303	0.21%
2026-03-26	30.34	30.42	0.07	0.23%	30.30	30.70	138862	42369	0.21%
2026-03-25	30.18	30.35	0.32	1.07%	29.77	30.39	120051	36213	0.18%
2026-03-24	29.68	30.03	0.54	1.83%	29.53	30.22	214270	64296	0.32%
2026-03-23	30.27	29.49	-1.09	-3.56%	29.30	30.34	343743	102145	0.52%
2026-03-20	30.20	30.58	0.38	1.26%	30.06	30.77	251288	76653	0.38%
2026-03-19	30.28	30.20	-0.15	-0.49%	30.11	30.59	229941	69738	0.35%
2026-03-18	30.91	30.35	-0.60	-1.94%	29.82	30.95	389717	118031	0.59%
2026-03-17	31.12	30.95	-0.18	-0.58%	30.93	31.59	182154	56897	0.28%
2026-03-16	31.03	31.13	-0.02	-0.06%	30.89	31.45	191904	59765	0.29%
2026-03-13	31.31	31.15	-0.31	-0.99%	30.83	31.50	213716	66584	0.32%
2026-03-12	31.10	31.46	0.31	1.00%	31.00	31.56	159183	49864	0.24%
2026-03-11	31.53	31.15	-0.41	-1.30%	30.84	31.58	202059	62751	0.31%
2026-03-10	31.41	31.56	0.14	0.45%	31.04	31.70	134180	42214	0.20%
2026-03-09	31.58	31.42	-0.28	-0.88%	31.36	31.89	202975	64194	0.31%
2026-03-06	31.64	31.70	0.00	0.00%	31.22	31.82	193908	61103	0.29%
2026-03-05	31.97	31.70	-0.25	-0.78%	31.51	32.05	191910	60754	0.29%
2026-03-04	32.00	31.95	-0.19	-0.59%	31.61	32.19	248609	79291	0.38%
2026-03-03	32.36	32.14	-0.16	-0.50%	31.90	32.47	292743	94141	0.44%
2026-03-02	31.26	32.30	1.01	3.23%	31.10	32.58	335510	107851	0.51%
2026-02-27	30.90	31.29	0.31	1.00%	30.85	31.66	289879	91067	0.44%
2026-02-26	31.04	30.98	0.02	0.06%	30.80	31.29	140610	43551	0.21%
2026-02-25	31.24	30.96	-0.23	-0.74%	30.77	31.34	175748	54515	0.27%
2026-02-24	31.44	31.19	-0.01	-0.03%	30.96	31.47	204860	63929	0.31%
2026-02-13	31.33	31.20	-0.17	-0.54%	31.15	31.53	151027	47234	0.23%
2026-02-12	31.84	31.37	-0.58	-1.82%	31.28	31.94	284105	89565	0.43%
2026-02-11	32.00	31.95	-0.35	-1.08%	31.68	32.30	328193	104793	0.50%
2026-02-10	32.53	32.30	-0.31	-0.95%	32.20	32.66	207526	67208	0.31%
2026-02-09	32.20	32.61	0.34	1.05%	32.05	32.90	307514	100117	0.47%
2026-02-06	32.54	32.27	-0.26	-0.80%	32.13	32.92	330065	106902	0.50%
2026-02-05	31.71	32.53	0.83	2.62%	31.69	32.80	536157	173788	0.81%
2026-02-04	30.60	31.70	1.00	3.26%	30.55	31.85	365357	115327	0.55%
2026-02-03	30.52	30.70	0.17	0.56%	30.34	31.02	352946	107943	0.53%
2026-02-02	30.80	30.53	-0.42	-1.36%	30.46	31.39	443313	136946	0.67%
2026-01-30	31.13	30.95	-0.11	-0.35%	30.64	31.33	400495	124230	0.61%
2026-01-29	30.16	31.06	1.06	3.53%	29.97	31.19	444012	135946	0.67%
2026-01-28	30.40	30.00	-0.55	-1.80%	29.89	30.52	452922	136437	0.69%
2026-01-27	30.22	30.55	0.26	0.86%	29.86	30.75	507230	154450	0.77%
2026-01-26	28.98	30.29	1.31	4.52%	28.84	30.78	778872	235642	1.18%