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
2025-12-16	28.29	28.25	0.00	0.00%	27.97	28.52	189278	53325	0.29%
2025-12-15	27.61	28.25	0.53	1.91%	27.56	28.58	286367	80836	0.43%
2025-12-12	27.80	27.72	-0.07	-0.25%	27.55	27.85	215412	59636	0.33%
2025-12-11	27.89	27.79	-0.20	-0.71%	27.71	28.10	194065	54208	0.29%
2025-12-10	28.10	27.99	-0.19	-0.67%	27.68	28.25	292012	81589	0.44%
2025-12-09	28.20	28.18	0.00	0.00%	28.03	28.32	167232	47085	0.25%
2025-12-08	28.23	28.18	-0.05	-0.18%	28.05	28.46	235484	66492	0.36%
2025-12-05	28.45	28.23	-0.24	-0.84%	28.03	28.56	214810	60630	0.33%
2025-12-04	28.50	28.47	0.04	0.14%	28.27	28.56	120934	34362	0.18%
2025-12-03	28.57	28.43	-0.21	-0.73%	28.35	28.87	177038	50633	0.27%
2025-12-02	28.82	28.64	-0.20	-0.69%	28.48	28.98	141148	40501	0.21%
2025-12-01	28.38	28.84	0.47	1.66%	28.29	28.90	222924	63846	0.34%
2025-11-28	28.57	28.37	-0.16	-0.56%	28.33	28.63	195571	55672	0.30%
2025-11-27	28.67	28.53	-0.05	-0.17%	28.16	28.68	213932	60840	0.32%
2025-11-26	28.71	28.58	-0.21	-0.73%	28.58	28.94	186101	53564	0.28%
2025-11-25	28.47	28.79	0.13	0.45%	28.40	28.85	255893	73274	0.39%
2025-11-24	28.80	28.66	-0.14	-0.49%	28.40	28.97	260006	74504	0.39%
2025-11-21	28.91	28.80	-0.20	-0.69%	28.68	29.26	279506	80800	0.42%
2025-11-20	29.00	29.00	0.05	0.17%	28.91	29.45	217506	63452	0.33%
2025-11-19	28.72	28.95	0.25	0.87%	28.72	29.09	189268	54782	0.29%
2025-11-18	28.70	28.70	-0.10	-0.35%	28.63	29.05	189603	54634	0.29%
2025-11-17	29.50	28.80	-0.82	-2.77%	28.64	29.79	346459	100703	0.52%
2025-11-14	29.75	29.62	-0.17	-0.57%	29.60	30.22	259326	77638	0.39%
2025-11-13	29.36	29.79	0.46	1.57%	29.17	29.80	268163	79156	0.41%
2025-11-12	29.55	29.33	-0.07	-0.24%	29.19	29.69	221359	65184	0.34%
2025-11-11	29.29	29.40	0.02	0.07%	29.22	29.60	214514	63231	0.33%
2025-11-10	29.30	29.38	0.07	0.24%	29.09	29.64	209863	61800	0.32%
2025-11-07	29.28	29.31	0.15	0.51%	29.13	29.58	297275	87534	0.45%
2025-11-06	29.17	29.16	0.07	0.24%	28.90	29.48	343532	100422	0.52%
2025-11-05	28.90	29.09	0.24	0.83%	28.60	29.34	306820	89417	0.46%
2025-11-04	28.70	28.85	0.11	0.38%	28.60	29.12	309561	89535	0.47%
2025-11-03	28.23	28.74	0.40	1.41%	28.13	28.83	366276	104785	0.55%
2025-10-31	27.97	28.34	0.62	2.24%	27.75	28.40	506441	142777	0.77%
2025-10-30	27.61	27.72	0.12	0.43%	27.61	28.29	536368	150098	0.81%
2025-10-29	27.68	27.60	-0.15	-0.54%	27.45	27.96	300804	83100	0.46%
2025-10-28	27.85	27.75	-0.01	-0.04%	27.53	28.00	286124	79402	0.43%
2025-10-27	27.72	27.76	0.00	0.00%	27.42	27.85	296858	82245	0.45%
2025-10-24	27.85	27.76	-0.19	-0.68%	27.68	28.05	239845	66805	0.36%
2025-10-23	27.48	27.95	0.47	1.71%	27.46	28.07	412413	114638	0.62%
2025-10-22	27.45	27.48	0.01	0.04%	27.20	27.84	243233	67170	0.37%
2025-10-21	27.37	27.47	0.06	0.22%	27.33	27.72	354299	97534	0.54%
2025-10-20	27.39	27.41	-0.04	-0.15%	26.99	27.46	284467	77552	0.43%
2025-10-17	27.28	27.45	0.05	0.18%	27.25	27.85	453323	125089	0.69%
2025-10-16	27.18	27.40	0.23	0.85%	27.04	27.52	386200	105418	0.59%
2025-10-15	26.99	27.17	0.07	0.26%	26.85	27.25	348621	94202	0.53%
2025-10-14	26.51	27.10	0.52	1.96%	26.37	27.27	611429	164873	0.93%
2025-10-13	26.18	26.58	0.19	0.72%	26.05	26.73	445778	117906	0.68%
2025-10-10	26.15	26.39	0.21	0.80%	26.11	26.56	408551	107921	0.62%
2025-10-09	26.30	26.18	-0.25	-0.95%	26.02	26.33	391811	102357	0.59%
2025-09-30	26.66	26.43	-0.28	-1.05%	26.29	26.77	298320	78796	0.45%
2025-09-29	26.27	26.71	0.34	1.29%	26.13	26.98	501350	133429	0.76%
2025-09-26	26.34	26.37	0.00	0.00%	25.91	26.41	486228	126976	0.74%
2025-09-25	26.51	26.37	-0.18	-0.68%	26.26	26.62	294252	77721	0.45%
2025-09-24	26.40	26.55	0.06	0.23%	26.35	26.74	274719	72855	0.42%
2025-09-23	26.35	26.49	0.14	0.53%	26.19	26.90	504720	134329	0.76%
2025-09-22	26.63	26.35	-0.40	-1.50%	26.22	26.64	385775	101733	0.58%
2025-09-19	26.62	26.75	-0.03	-0.11%	26.31	26.83	418349	111308	0.63%
2025-09-18	27.06	26.78	-0.25	-0.92%	26.59	27.29	482680	129369	0.73%
2025-09-17	27.32	27.03	-0.28	-1.03%	27.00	27.42	371289	100832	0.56%
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%