宁波韵升 (600366) - 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	13.33	13.47	0.20	1.51%	13.25	13.56	356752	47825	3.25%
2026-04-30	13.31	13.27	-0.13	-0.97%	13.15	13.35	275732	36555	2.51%
2026-04-29	12.71	13.40	0.60	4.69%	12.71	13.45	479156	63476	4.36%
2026-04-28	13.11	12.80	-0.34	-2.59%	12.71	13.11	226367	29115	2.06%
2026-04-27	12.84	13.14	0.35	2.74%	12.81	13.20	306491	40018	2.79%
2026-04-24	12.70	12.79	-0.08	-0.62%	12.60	12.87	193598	24635	1.76%
2026-04-23	13.18	12.87	0.08	0.63%	12.77	13.23	377505	48756	3.43%
2026-04-22	12.71	12.79	0.00	0.00%	12.64	12.83	194336	24783	1.77%
2026-04-21	12.73	12.79	0.05	0.39%	12.66	12.84	188333	24048	1.71%
2026-04-20	12.60	12.74	0.13	1.03%	12.56	12.81	197574	25121	1.80%
2026-04-17	12.51	12.61	0.06	0.48%	12.50	12.65	173763	21872	1.58%
2026-04-16	12.70	12.55	0.08	0.64%	12.44	12.71	158467	19873	1.44%
2026-04-15	12.81	12.47	-0.07	-0.56%	12.45	12.83	212265	26724	1.93%
2026-04-14	12.61	12.54	-0.06	-0.48%	12.40	12.67	249049	31127	2.27%
2026-04-13	12.65	12.60	0.10	0.80%	12.51	12.77	312803	39523	2.85%
2026-04-10	12.52	12.50	0.08	0.64%	12.39	12.62	236952	29655	2.16%
2026-04-09	12.19	12.42	0.08	0.65%	12.15	12.57	276435	34304	2.52%
2026-04-08	12.20	12.34	0.39	3.26%	12.11	12.36	256403	31405	2.33%
2026-04-07	11.68	11.95	0.28	2.40%	11.68	12.04	154945	18404	1.41%
2026-04-03	11.86	11.67	-0.18	-1.52%	11.65	11.89	95415	11185	0.87%
2026-04-02	12.00	11.85	-0.17	-1.41%	11.72	12.03	154928	18370	1.41%
2026-04-01	11.94	12.02	0.27	2.30%	11.79	12.09	199604	23868	1.82%
2026-03-31	11.74	11.75	0.01	0.09%	11.68	11.91	160494	18917	1.46%
2026-03-30	11.61	11.74	0.00	0.00%	11.46	11.79	155885	18135	1.42%
2026-03-27	11.35	11.74	0.20	1.73%	11.31	11.83	174563	20387	1.59%
2026-03-26	11.73	11.54	-0.20	-1.70%	11.47	11.79	158370	18384	1.44%
2026-03-25	11.45	11.74	0.35	3.07%	11.45	11.74	215303	25086	1.96%
2026-03-24	11.43	11.39	0.18	1.61%	11.09	11.49	211695	23855	1.93%
2026-03-23	11.56	11.21	-0.59	-5.00%	11.13	11.79	288897	33016	2.63%
2026-03-20	12.08	11.80	-0.26	-2.16%	11.80	12.22	187428	22423	1.71%
2026-03-19	12.40	12.06	-0.59	-4.66%	12.01	12.45	260409	31706	2.37%
2026-03-18	12.63	12.65	0.02	0.16%	12.40	12.70	185337	23237	1.69%
2026-03-17	12.97	12.63	-0.28	-2.17%	12.60	13.02	211426	26999	1.92%
2026-03-16	13.05	12.91	-0.17	-1.30%	12.73	13.06	212626	27370	1.93%
2026-03-13	13.36	13.08	-0.35	-2.61%	13.04	13.50	265660	35129	2.42%
2026-03-12	13.29	13.43	0.05	0.37%	13.16	13.54	263451	35164	2.40%
2026-03-11	13.52	13.38	-0.12	-0.89%	13.33	13.78	282909	38176	2.57%
2026-03-10	13.28	13.50	0.36	2.74%	13.25	13.55	290756	38903	2.65%
2026-03-09	13.30	13.14	-0.38	-2.81%	12.65	13.30	442283	57169	4.02%
2026-03-06	13.56	13.52	-0.10	-0.73%	13.43	13.73	287766	39037	2.62%
2026-03-05	14.05	13.62	-0.22	-1.59%	13.52	14.12	379746	52250	3.46%
2026-03-04	13.60	13.84	-0.01	-0.07%	13.51	14.30	350420	48944	3.19%
2026-03-03	14.79	13.85	-1.02	-6.86%	13.81	14.84	528316	75095	4.81%
2026-03-02	14.99	14.87	-0.32	-2.11%	14.57	15.10	502668	74525	4.57%
2026-02-27	14.69	15.19	0.47	3.19%	14.66	15.23	576794	86721	5.25%
2026-02-26	14.97	14.72	-0.33	-2.19%	14.66	15.01	480259	71063	4.37%
2026-02-25	14.37	15.05	0.70	4.88%	14.37	15.24	735927	109981	6.70%
2026-02-24	14.45	14.35	0.14	0.99%	14.27	14.53	273428	39328	2.49%
2026-02-13	14.48	14.21	-0.44	-3.00%	14.19	14.64	335738	48325	3.05%
2026-02-12	14.17	14.65	0.35	2.45%	14.16	14.74	513711	74792	4.67%
2026-02-11	14.04	14.30	0.24	1.71%	14.00	14.65	459111	66027	4.18%
2026-02-10	13.90	14.06	0.15	1.08%	13.90	14.25	333464	46964	3.03%
2026-02-09	13.50	13.91	0.62	4.67%	13.47	14.05	490378	67878	4.46%
2026-02-06	13.10	13.29	-0.06	-0.45%	12.95	13.49	262121	34825	2.38%
2026-02-05	13.72	13.35	-0.55	-3.96%	13.28	13.80	352238	47355	3.20%
2026-02-04	14.00	13.90	-0.09	-0.64%	13.69	14.12	301034	41767	2.74%
2026-02-03	13.65	13.99	0.66	4.95%	13.45	14.00	535166	73755	4.87%
2026-02-02	13.70	13.33	-0.81	-5.73%	13.32	13.97	537930	73338	4.89%
2026-01-30	14.92	14.14	-1.34	-8.66%	13.97	14.92	1032257	147362	9.39%
2026-01-29	15.07	15.48	0.53	3.55%	14.61	16.20	1618752	247890	14.73%
2026-01-28	14.56	14.95	0.35	2.40%	14.35	14.98	647777	95442	5.89%
2026-01-27	14.70	14.60	-0.19	-1.28%	14.34	14.92	400288	58274	3.64%
2026-01-26	14.99	14.79	-0.13	-0.87%	14.61	15.00	502095	74306	4.57%