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
2026-03-20	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%
2026-01-23	29.52	28.98	-0.52	-1.76%	28.84	29.67	461437	134096	0.70%
2026-01-22	28.96	29.50	0.62	2.15%	28.69	29.95	506605	149757	0.77%
2026-01-21	28.77	28.88	0.33	1.16%	28.45	29.08	432279	124618	0.65%
2026-01-20	28.41	28.55	0.14	0.49%	28.27	28.71	359505	102442	0.54%
2026-01-19	29.11	28.41	-0.89	-3.04%	28.26	29.11	431208	123558	0.65%
2026-01-16	28.80	29.30	0.49	1.70%	28.80	29.59	589517	172261	0.89%
2026-01-15	28.90	28.81	-0.09	-0.31%	28.70	29.09	285008	82382	0.43%
2026-01-14	29.26	28.90	-0.36	-1.23%	28.73	29.26	394586	114242	0.60%
2026-01-13	28.06	29.26	1.19	4.24%	27.93	29.62	655389	190384	0.99%
2026-01-12	28.12	28.07	-0.08	-0.28%	27.90	28.20	340297	95470	0.52%
2026-01-09	28.68	28.15	-0.53	-1.85%	28.01	28.78	422295	119127	0.64%
2026-01-08	29.12	28.68	-0.44	-1.51%	28.61	29.14	294475	84891	0.45%
2026-01-07	28.88	29.12	0.24	0.83%	28.70	29.43	411071	119627	0.62%
2026-01-06	28.15	28.88	0.73	2.59%	27.91	28.93	537486	153090	0.81%
2026-01-05	28.18	28.15	0.06	0.21%	27.97	28.29	271720	76395	0.41%
2025-12-31	28.05	28.09	-0.09	-0.32%	27.93	28.20	176244	49458	0.27%
2025-12-30	28.00	28.18	0.12	0.43%	27.85	28.25	182247	51142	0.28%
2025-12-29	27.99	28.06	0.06	0.21%	27.72	28.09	220144	61536	0.33%
2025-12-26	28.40	28.00	-0.31	-1.10%	27.90	28.41	244320	68656	0.37%
2025-12-25	28.40	28.31	-0.06	-0.21%	28.21	28.65	188194	53386	0.29%
2025-12-24	28.61	28.37	-0.24	-0.84%	28.21	28.82	224959	63868	0.34%
2025-12-23	28.62	28.61	0.02	0.07%	28.42	28.88	191207	54681	0.29%
2025-12-22	28.68	28.59	-0.17	-0.59%	28.33	28.75	162939	46575	0.25%
2025-12-19	28.59	28.76	-0.02	-0.07%	28.53	29.05	198091	57127	0.30%
2025-12-18	28.02	28.78	0.76	2.71%	28.02	28.91	253281	72252	0.38%
2025-12-17	27.94	28.02	0.07	0.25%	27.70	28.20	172194	48115	0.26%
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%