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
2025-08-01	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%
2025-06-06	26.71	26.62	-0.02	-0.08%	26.52	26.80	156767	41763	0.24%
2025-06-05	26.93	26.64	-0.17	-0.63%	26.58	26.98	161435	43169	0.24%
2025-06-04	27.31	26.81	-0.41	-1.51%	26.81	27.43	284361	76691	0.43%
2025-06-03	26.71	27.22	0.51	1.91%	26.63	27.38	349908	94741	0.53%
2025-05-30	26.52	26.71	0.21	0.79%	26.38	26.89	306850	81888	0.46%
2025-05-29	26.82	26.50	-0.28	-1.05%	26.36	26.88	314616	83451	0.48%
2025-05-28	26.90	26.78	-0.15	-0.56%	26.55	27.08	255121	68332	0.39%
2025-05-27	27.17	26.93	-0.13	-0.48%	26.84	27.30	214258	57913	0.32%
2025-05-26	27.00	27.06	0.02	0.07%	26.88	27.28	228748	61938	0.35%
2025-05-23	27.12	27.04	-0.07	-0.26%	26.97	27.50	274607	74694	0.42%
2025-05-22	27.15	27.11	-0.04	-0.15%	27.00	27.35	275529	74770	0.42%
2025-05-21	26.37	27.15	0.78	2.96%	26.37	27.31	430641	116438	0.65%
2025-05-20	26.06	26.37	0.39	1.50%	26.05	26.48	264783	69801	0.40%
2025-05-19	26.23	25.98	-0.25	-0.95%	25.90	26.42	289632	75702	0.44%
2025-05-16	26.17	26.23	0.02	0.08%	25.87	26.37	323539	84516	0.49%
2025-05-15	26.34	26.21	-0.11	-0.42%	26.20	26.50	289047	76163	0.44%
2025-05-14	25.47	26.32	0.84	3.30%	25.45	26.35	532879	138793	0.82%
2025-05-13	25.40	25.48	0.16	0.63%	25.21	25.62	312458	79546	0.48%
2025-05-12	25.27	25.32	0.06	0.24%	25.20	25.66	358896	91177	0.55%
2025-05-09	25.06	25.26	0.29	1.16%	24.95	25.55	502166	127326	0.77%
2025-05-08	24.18	24.97	0.69	2.84%	24.17	25.06	549986	136256	0.84%
2025-05-07	24.20	24.28	0.25	1.04%	24.20	24.42	304547	73926	0.47%
2025-05-06	24.00	24.03	0.13	0.54%	23.77	24.06	289452	69262	0.44%
2025-04-30	24.33	23.90	-0.35	-1.44%	23.86	24.35	376445	90194	0.58%
2025-04-29	24.77	24.25	-0.71	-2.84%	24.21	24.78	512144	124798	0.79%
2025-04-28	24.66	24.96	0.22	0.89%	24.64	25.09	216373	53860	0.33%
2025-04-25	24.91	24.74	-0.09	-0.36%	24.61	24.94	168414	41709	0.26%
2025-04-24	24.46	24.83	0.35	1.43%	24.46	24.96	222252	55132	0.34%