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
2026-05-06	27.52	27.85	0.74	2.73%	26.80	28.43	67263	18622	6.25%
2026-04-30	26.71	27.11	-0.03	-0.11%	26.25	27.96	50274	13524	4.67%
2026-04-29	26.43	27.14	0.48	1.80%	25.87	27.15	40797	10916	3.79%
2026-04-28	26.90	26.66	-0.04	-0.15%	26.10	27.05	29122	7741	2.70%
2026-04-27	25.90	26.70	0.64	2.46%	25.77	26.80	26527	6993	2.46%
2026-04-24	26.21	26.06	-0.12	-0.46%	25.77	26.25	20335	5278	1.89%
2026-04-23	26.13	26.18	0.02	0.08%	25.79	26.43	20667	5393	1.92%
2026-04-22	25.86	26.16	0.40	1.55%	25.51	26.31	21497	5578	2.00%
2026-04-21	26.21	25.76	-0.38	-1.45%	25.34	26.48	35218	9051	3.27%
2026-04-20	25.40	26.14	0.69	2.71%	25.15	26.56	43030	11176	4.00%
2026-04-17	25.30	25.45	0.24	0.95%	25.00	25.81	36134	9222	3.36%
2026-04-16	25.31	25.21	0.28	1.12%	24.75	25.56	35627	9005	3.31%
2026-04-15	25.81	24.93	-0.57	-2.24%	24.77	25.81	36550	9196	3.39%
2026-04-14	25.19	25.50	0.54	2.16%	24.91	25.87	42014	10710	3.90%
2026-04-13	25.16	24.96	-0.27	-1.07%	24.75	25.50	45348	11373	4.21%
2026-04-10	24.90	25.23	0.32	1.28%	24.68	25.53	46958	11840	4.36%
2026-04-09	23.42	24.91	1.43	6.09%	23.30	25.13	69177	16949	6.42%
2026-04-08	22.71	23.48	1.28	5.77%	22.68	23.58	45817	10672	4.25%
2026-04-07	22.12	22.20	0.16	0.73%	22.00	22.70	27850	6230	2.59%
2026-04-03	21.60	22.04	0.49	2.27%	21.37	22.45	25719	5600	2.39%
2026-04-02	21.60	21.55	-0.05	-0.23%	21.29	21.74	17515	3765	1.63%
2026-04-01	22.12	21.60	-0.33	-1.50%	21.56	22.54	20421	4453	1.90%
2026-03-31	22.52	21.93	-0.55	-2.45%	21.85	22.63	16180	3595	1.50%
2026-03-30	22.39	22.48	0.05	0.22%	21.90	22.54	15583	3469	1.45%
2026-03-27	21.76	22.43	0.23	1.04%	21.76	22.55	17936	3988	1.67%
2026-03-26	22.50	22.20	-0.35	-1.55%	22.08	22.78	17829	3995	1.66%
2026-03-25	22.38	22.55	0.38	1.71%	21.73	22.98	21106	4771	1.96%
2026-03-24	21.96	22.17	0.62	2.88%	21.39	22.50	27761	6063	2.58%
2026-03-23	22.57	21.55	-1.05	-4.65%	21.24	22.79	50396	11099	4.68%
2026-03-20	23.73	22.60	-0.92	-3.91%	22.52	23.77	27667	6358	2.57%
2026-03-19	23.87	23.52	-0.61	-2.53%	23.30	24.10	24236	5721	2.25%
2026-03-18	23.50	24.13	0.75	3.21%	23.38	24.19	26063	6210	2.42%
2026-03-17	24.31	23.38	-0.75	-3.11%	23.35	24.31	21654	5148	2.01%
2026-03-16	23.95	24.13	0.20	0.84%	23.80	24.23	21794	5231	2.02%
2026-03-13	24.32	23.93	-0.40	-1.64%	23.78	24.58	24558	5938	2.28%
2026-03-12	24.39	24.33	-0.05	-0.21%	24.15	24.63	17640	4304	1.64%
2026-03-11	24.74	24.38	-0.27	-1.10%	24.28	24.83	17696	4335	1.64%
2026-03-10	24.05	24.65	1.01	4.27%	23.64	24.70	24960	6075	2.32%
2026-03-09	23.79	23.64	-0.35	-1.46%	23.33	23.95	20493	4830	1.90%
2026-03-06	23.56	23.99	0.48	2.04%	23.39	24.15	20761	4964	1.93%
2026-03-05	23.40	23.51	0.45	1.95%	23.30	23.78	17663	4155	1.64%
2026-03-04	23.14	23.06	-0.30	-1.28%	22.75	23.44	26187	6062	2.43%
2026-03-03	24.13	23.36	-0.81	-3.35%	23.20	24.57	26083	6170	2.42%
2026-03-02	24.67	24.17	-0.79	-3.17%	23.63	24.67	33466	8072	3.11%
2026-02-27	24.66	24.96	0.21	0.85%	24.65	25.15	20606	5127	1.91%
2026-02-26	24.40	24.75	0.47	1.94%	24.10	25.30	36262	9008	3.37%
2026-02-25	24.41	24.28	-0.14	-0.57%	24.20	24.69	22225	5434	2.06%
2026-02-24	24.97	24.42	-0.26	-1.05%	24.41	24.97	23003	5671	2.14%
2026-02-13	24.57	24.68	0.13	0.53%	24.50	24.91	17875	4420	1.66%
2026-02-12	24.63	24.55	-0.04	-0.16%	24.38	24.95	26051	6418	2.42%
2026-02-11	24.70	24.59	-0.18	-0.73%	24.43	24.93	23856	5885	2.22%
2026-02-10	24.53	24.77	0.20	0.81%	24.38	25.00	27305	6748	2.54%
2026-02-09	24.04	24.57	0.82	3.45%	23.81	24.57	32686	7911	3.04%
2026-02-06	23.57	23.75	0.16	0.68%	23.00	24.00	20771	4920	1.93%
2026-02-05	23.46	23.59	0.07	0.30%	23.34	23.79	15151	3574	1.41%
2026-02-04	23.69	23.52	-0.27	-1.13%	23.35	24.47	25656	6129	2.38%
2026-02-03	23.65	23.79	0.33	1.41%	23.39	23.87	23904	5631	2.22%
2026-02-02	22.95	23.46	0.51	2.22%	22.95	23.96	45306	10694	4.21%
2026-01-30	22.89	22.95	-0.11	-0.48%	22.52	23.20	15057	3443	1.40%
2026-01-29	23.30	23.06	-0.28	-1.20%	22.63	23.80	27379	6340	2.54%
2026-01-28	24.01	23.34	-0.67	-2.79%	23.23	24.01	25784	6052	2.39%
2026-01-27	23.82	24.01	0.00	0.00%	23.20	24.19	24602	5833	2.28%