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
2026-06-18	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%
2026-05-11	28.25	29.04	0.81	2.87%	27.68	29.36	45652	13102	4.24%
2026-05-08	28.01	28.23	0.17	0.61%	27.88	28.58	34840	9835	3.24%
2026-05-07	27.85	28.06	0.21	0.75%	27.38	28.20	38253	10704	3.55%
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%