宁波方正 (300998) - 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
2026-08-20	25.86	26.40	0.84	3.29%	25.36	26.75	42751	11155	3.97%
2026-08-19	26.30	25.56	-1.11	-4.16%	25.35	26.30	37630	9669	3.49%
2026-08-18	26.23	26.67	0.32	1.21%	25.73	26.70	32740	8601	3.04%
2026-08-17	26.36	26.35	0.22	0.84%	25.80	26.39	29252	7654	2.72%
2026-08-14	25.95	26.13	0.30	1.16%	25.60	26.33	30283	7868	2.81%
2026-08-13	26.35	25.83	-0.26	-1.00%	25.75	26.40	37174	9682	3.45%
2026-08-12	25.73	26.09	0.44	1.72%	25.39	26.42	39291	10194	3.65%
2026-08-11	25.50	25.65	-0.06	-0.23%	25.27	26.20	26488	6801	2.46%
2026-08-10	25.50	25.71	0.22	0.86%	25.40	28.04	43730	11449	4.06%
2026-08-07	25.50	25.49	0.31	1.23%	24.40	25.50	25060	6294	2.33%
2026-08-06	23.94	25.18	1.09	4.52%	23.94	25.50	31141	7770	2.89%
2026-08-05	23.69	24.09	0.27	1.13%	23.63	24.54	25778	6226	2.39%
2026-08-04	22.74	23.82	1.54	6.91%	22.12	23.86	50809	11748	4.72%
2026-08-03	21.85	22.28	0.28	1.27%	21.75	22.67	40847	9073	3.79%
2026-07-31	22.21	22.00	0.04	0.18%	21.90	23.50	45551	10264	4.23%
2026-07-30	22.64	21.96	-0.84	-3.68%	21.68	22.76	41907	9330	3.89%
2026-07-29	22.90	22.80	0.03	0.13%	21.86	23.35	55864	12668	5.19%
2026-07-28	21.65	22.77	0.77	3.50%	21.63	23.38	59118	13417	5.49%
2026-07-27	21.16	22.00	0.84	3.97%	20.22	22.09	58807	12440	5.46%
2026-07-24	19.89	21.16	1.01	5.01%	19.62	21.19	43733	9036	4.06%
2026-07-23	19.29	20.15	0.66	3.39%	18.90	20.58	73536	14577	6.83%
2026-07-22	18.48	19.49	0.64	3.40%	17.61	19.49	69624	12943	6.47%
2026-07-21	19.03	18.85	-0.20	-1.05%	16.00	19.30	106557	18878	9.90%
2026-07-20	23.88	19.05	-4.43	-18.87%	18.80	24.00	116899	24566	10.86%
2026-07-17	28.01	23.48	-4.45	-15.93%	23.11	28.03	112442	28232	10.44%
2026-07-16	27.09	27.93	0.84	3.10%	26.94	29.29	53486	15021	4.97%
2026-07-15	26.80	27.09	0.43	1.61%	26.21	27.27	31367	8423	2.91%
2026-07-14	27.15	26.66	-0.50	-1.84%	25.99	27.71	42798	11539	3.97%
2026-07-13	28.43	27.16	-1.02	-3.62%	27.10	28.43	47984	13195	4.46%
2026-07-10	28.25	28.18	-0.07	-0.25%	27.50	28.96	51102	14435	4.75%
2026-07-09	27.68	28.25	0.59	2.13%	26.70	28.47	59216	16441	5.50%
2026-07-08	28.30	27.66	-1.32	-4.55%	27.52	29.09	56850	16034	5.28%
2026-07-07	29.48	28.98	-0.73	-2.46%	28.00	30.37	77340	22221	7.18%
2026-07-06	30.18	29.71	0.10	0.34%	28.54	30.81	109098	32358	10.13%
2026-07-03	28.25	29.61	1.06	3.71%	28.25	30.60	120013	35812	11.15%
2026-07-02	27.79	28.55	0.29	1.03%	27.71	30.08	62993	18357	5.85%
2026-07-01	27.83	28.26	0.43	1.55%	27.63	28.59	36322	10217	3.37%
2026-06-30	27.50	27.83	0.08	0.29%	27.19	28.37	45750	12655	4.25%
2026-06-29	28.72	27.75	-0.82	-2.87%	27.60	30.06	73446	20917	6.82%
2026-06-26	29.00	28.57	-0.53	-1.82%	28.50	30.49	72166	21190	6.70%
2026-06-25	28.18	29.10	0.93	3.30%	28.16	30.80	91351	26763	8.48%
2026-06-24	27.01	28.17	0.78	2.85%	26.49	28.41	62677	17151	5.82%
2026-06-23	25.01	27.39	0.59	2.20%	24.91	27.80	114675	30931	10.65%
2026-06-22	29.00	26.80	-2.95	-9.92%	25.87	29.00	151278	41001	14.05%
2026-06-18	32.55	29.75	-1.94	-6.12%	29.46	37.45	229895	75920	21.35%
2026-06-17	29.25	31.69	2.44	8.34%	29.25	31.80	63123	19368	5.86%
2026-06-16	29.28	29.25	0.00	0.00%	28.70	30.30	47538	13957	4.41%
2026-06-15	27.28	29.25	2.20	8.13%	26.87	29.42	56958	16264	5.29%
2026-06-12	26.16	27.05	1.20	4.64%	25.87	28.24	35996	9765	3.34%
2026-06-11	25.86	25.85	-0.05	-0.19%	24.94	26.36	25550	6561	2.37%
2026-06-10	26.08	25.90	-0.50	-1.89%	25.41	26.62	21536	5574	2.00%
2026-06-09	26.56	26.40	-0.15	-0.56%	25.60	26.92	26811	6992	2.49%
2026-06-08	25.78	26.55	0.35	1.34%	25.08	27.60	37343	9988	3.47%
2026-06-05	26.36	26.20	-0.46	-1.73%	25.94	27.58	28199	7470	2.62%
2026-06-04	26.27	26.66	0.38	1.45%	25.88	26.71	24932	6552	2.32%
2026-06-03	26.59	26.28	-0.32	-1.20%	25.92	27.30	26560	7021	2.47%
2026-06-02	27.27	26.60	-0.67	-2.46%	26.20	27.54	31895	8505	2.96%
2026-06-01	27.99	27.27	-0.64	-2.29%	26.73	28.20	43756	11951	4.06%
2026-05-29	29.41	27.91	-1.48	-5.04%	27.40	29.69	55733	15699	5.18%
2026-05-28	28.90	29.39	0.31	1.07%	28.60	29.93	48314	14118	4.49%
2026-05-27	29.00	29.28	0.00	0.00%	28.77	29.98	35285	10317	3.28%
2026-05-26	29.10	29.28	0.47	1.63%	28.45	30.41	49568	14601	4.60%
2026-05-25	28.25	28.81	0.69	2.45%	28.22	30.80	62271	18300	5.78%
2026-05-22	26.48	28.12	2.10	8.07%	25.96	28.92	63628	17575	5.91%
2026-05-21	28.46	26.02	-2.35	-8.28%	25.86	28.60	49848	13569	4.63%
2026-05-20	28.33	28.37	-0.22	-0.77%	27.89	28.48	18012	5080	1.67%
2026-05-19	28.62	28.59	0.13	0.46%	28.11	28.99	16228	4614	1.51%
2026-05-18	28.41	28.46	-0.21	-0.73%	27.98	29.00	25956	7383	2.41%
2026-05-15	28.97	28.67	-0.13	-0.45%	28.20	28.97	27552	7851	2.56%
2026-05-14	28.72	28.80	0.15	0.52%	28.28	29.59	34564	9965	3.21%
2026-05-13	28.35	28.65	0.31	1.09%	28.00	28.84	24605	6980	2.28%
2026-05-12	29.11	28.34	-0.70	-2.41%	27.92	29.24	35433	10071	3.29%