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
2026-06-18	31.50	30.78	-0.66	-2.10%	30.73	31.59	416053	129054	0.63%
2026-06-17	31.59	31.44	-0.14	-0.44%	31.11	31.74	215434	67591	0.33%
2026-06-16	32.12	31.58	-0.52	-1.62%	31.50	32.29	230014	73045	0.35%
2026-06-15	32.60	32.10	-0.60	-1.83%	31.92	32.81	310484	100064	0.47%
2026-06-12	32.80	32.70	-0.15	-0.46%	32.04	32.94	353104	115051	0.54%
2026-06-11	32.72	32.85	0.15	0.46%	32.37	33.18	393680	129081	0.60%
2026-06-10	32.29	32.70	0.41	1.27%	32.07	32.99	391975	127824	0.59%
2026-06-09	30.81	32.29	1.28	4.13%	30.80	32.45	433611	138796	0.66%
2026-06-08	30.47	31.01	0.45	1.47%	30.35	31.22	346463	106981	0.52%
2026-06-05	30.50	30.56	0.11	0.36%	30.40	30.95	165457	50810	0.25%
2026-06-04	31.23	30.45	-0.79	-2.53%	30.31	31.33	317323	97133	0.48%
2026-06-03	31.56	31.24	-0.36	-1.14%	30.64	31.56	336586	104506	0.51%
2026-06-02	31.48	31.60	0.19	0.60%	31.09	31.75	294465	92589	0.45%
2026-06-01	31.26	31.41	0.38	1.22%	30.90	31.43	309975	96642	0.47%
2026-05-29	30.50	31.03	0.49	1.60%	30.34	31.66	332702	103905	0.50%
2026-05-28	30.60	30.54	-0.14	-0.46%	30.28	30.79	215230	65716	0.33%
2026-05-27	30.96	30.68	-0.25	-0.81%	30.53	31.00	154732	47558	0.23%
2026-05-26	30.92	30.93	0.01	0.03%	30.70	31.08	233772	72207	0.35%
2026-05-25	31.07	30.92	-0.17	-0.55%	30.80	31.39	213519	66380	0.32%
2026-05-22	31.45	31.09	-0.44	-1.40%	31.07	31.53	206544	64445	0.31%
2026-05-21	31.30	31.53	0.22	0.70%	31.25	31.87	232149	73519	0.35%
2026-05-20	31.50	31.31	-0.12	-0.38%	31.06	31.50	169759	53082	0.26%
2026-05-19	31.08	31.43	0.35	1.13%	31.02	31.81	185907	58484	0.28%
2026-05-18	31.61	31.08	-0.76	-2.39%	30.92	31.77	242048	75584	0.37%
2026-05-15	31.80	31.84	-0.08	-0.25%	31.50	31.90	210296	66757	0.32%
2026-05-14	32.05	31.92	-0.13	-0.41%	31.79	32.26	186039	59551	0.28%
2026-05-13	31.91	32.05	0.14	0.44%	31.90	32.35	212836	68301	0.32%
2026-05-12	32.68	31.91	-0.77	-2.36%	31.81	32.74	254990	81844	0.39%
2026-05-11	31.85	32.68	0.63	1.97%	31.85	32.70	252770	81869	0.38%
2026-05-08	32.50	32.05	-0.41	-1.26%	31.85	32.68	243287	78065	0.37%
2026-05-07	32.67	32.46	-0.31	-0.95%	32.36	32.85	197174	64096	0.30%
2026-05-06	33.10	32.77	-0.43	-1.30%	32.44	33.16	315158	103125	0.48%
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%