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
2026-08-20	11.85	11.75	0.05	0.43%	11.67	12.04	316078	37422	2.88%
2026-08-19	12.20	11.70	-0.72	-5.80%	11.65	12.20	488032	58064	4.44%
2026-08-18	12.62	12.42	-0.19	-1.51%	12.24	12.72	504594	62684	4.59%
2026-08-17	12.64	12.61	-0.03	-0.24%	12.35	12.68	482988	60321	4.39%
2026-08-14	12.15	12.64	0.60	4.98%	12.07	12.72	601723	74880	5.47%
2026-08-13	12.32	12.04	-0.28	-2.27%	12.01	12.49	380991	46637	3.47%
2026-08-12	12.28	12.32	0.02	0.16%	12.17	12.40	338276	41589	3.08%
2026-08-11	12.45	12.30	-0.24	-1.91%	12.27	12.55	401788	49695	3.66%
2026-08-10	12.37	12.54	0.29	2.37%	12.25	12.56	562146	69797	5.11%
2026-08-07	11.90	12.25	0.30	2.51%	11.85	12.39	708740	86684	6.45%
2026-08-06	11.99	11.95	0.05	0.42%	11.77	12.20	676820	80956	6.16%
2026-08-05	11.65	11.90	0.41	3.57%	11.57	12.08	686791	81597	6.25%
2026-08-04	11.17	11.49	0.32	2.86%	11.13	11.55	520181	59260	4.73%
2026-08-03	11.08	11.17	0.21	1.92%	10.95	11.35	543390	60752	4.94%
2026-07-31	10.99	10.96	0.29	2.72%	10.94	11.27	725423	80440	6.60%
2026-07-30	10.87	10.67	-0.25	-2.29%	10.55	11.13	560532	60502	5.10%
2026-07-29	10.85	10.92	0.16	1.49%	10.51	11.06	558581	60374	5.08%
2026-07-28	11.09	10.76	-0.50	-4.44%	10.70	11.45	591695	65009	5.38%
2026-07-27	10.70	11.26	0.53	4.94%	10.60	11.44	415929	45377	3.78%
2026-07-24	10.96	10.73	-0.43	-3.85%	10.71	11.13	378866	41185	3.45%
2026-07-23	10.75	11.16	0.38	3.53%	10.75	11.17	554104	61069	5.04%
2026-07-22	10.70	10.78	-0.14	-1.28%	10.65	11.08	604493	65795	5.50%
2026-07-21	10.71	10.92	0.32	3.02%	10.00	11.00	731466	77637	6.66%
2026-07-20	11.70	10.60	-0.96	-8.30%	10.41	11.85	774125	85069	7.04%
2026-07-17	12.80	11.56	-1.28	-9.97%	11.56	12.84	684174	82037	6.23%
2026-07-16	13.60	12.84	-0.96	-6.96%	12.75	13.78	567791	74955	5.17%
2026-07-15	14.62	13.80	-0.38	-2.68%	13.70	14.62	592256	83256	5.39%
2026-07-14	13.69	14.18	0.45	3.28%	13.47	14.44	660928	92273	6.01%
2026-07-13	14.93	13.73	-1.52	-9.97%	13.73	15.40	705068	100488	6.42%
2026-07-10	15.22	15.25	0.03	0.20%	15.09	16.22	712180	111912	6.48%
2026-07-09	15.50	15.22	-0.38	-2.44%	14.49	15.80	883092	132854	8.04%
2026-07-08	16.41	15.60	-0.91	-5.51%	15.53	16.92	747545	119055	6.80%
2026-07-07	16.05	16.51	0.40	2.48%	15.84	17.30	924641	155003	8.41%
2026-07-06	16.80	16.11	-0.72	-4.28%	16.00	17.17	868520	141944	7.90%
2026-07-03	17.00	16.83	0.20	1.20%	16.36	17.35	1127293	190027	10.26%
2026-07-02	15.65	16.63	0.64	4.00%	15.35	17.41	1635616	270520	14.88%
2026-07-01	14.66	15.99	1.31	8.92%	14.61	16.15	1813366	286324	16.50%
2026-06-30	13.80	14.68	0.85	6.15%	13.48	14.98	751548	107831	6.84%
2026-06-29	14.00	13.83	-0.34	-2.40%	13.43	14.63	773234	107964	7.04%
2026-06-26	15.53	14.27	-1.56	-9.85%	14.25	15.53	1102081	162031	10.03%
2026-06-25	15.23	15.83	0.50	3.26%	15.10	15.85	1131127	176280	10.29%
2026-06-24	14.90	15.33	0.29	1.93%	14.62	15.45	904010	137043	8.23%
2026-06-23	15.00	15.04	-0.09	-0.59%	14.40	15.41	988968	148388	9.00%
2026-06-22	15.35	15.13	0.22	1.48%	14.75	15.41	1031825	155217	9.39%
2026-06-18	14.06	14.91	0.83	5.89%	14.04	15.06	1145906	168854	10.43%
2026-06-17	14.28	14.08	-0.31	-2.15%	13.98	14.32	973598	137656	8.86%
2026-06-16	13.38	14.39	1.10	8.28%	13.26	14.62	1499143	214154	13.64%
2026-06-15	13.20	13.29	0.01	0.08%	13.05	13.38	535825	70736	4.88%
2026-06-12	13.11	13.28	0.28	2.15%	12.93	13.55	583227	77420	5.31%
2026-06-11	13.60	13.00	-0.70	-5.11%	12.80	13.60	641338	84161	5.84%
2026-06-10	12.80	13.70	0.71	5.47%	12.79	13.98	834041	112980	7.59%
2026-06-09	12.84	12.99	0.18	1.41%	12.62	13.14	394052	50791	3.59%
2026-06-08	12.46	12.81	0.08	0.63%	12.41	13.25	464538	60045	4.23%
2026-06-05	12.45	12.73	0.25	2.00%	12.22	13.07	337276	42970	3.07%
2026-06-04	12.52	12.48	-0.19	-1.50%	12.21	12.61	234084	29039	2.13%
2026-06-03	12.30	12.67	0.28	2.26%	12.30	12.89	288546	36627	2.63%
2026-06-02	12.20	12.39	0.23	1.89%	11.86	12.53	245867	30110	2.24%
2026-06-01	12.29	12.16	-0.13	-1.06%	12.15	12.49	199417	24544	1.81%
2026-05-29	13.20	12.29	-0.89	-6.75%	12.23	13.20	407173	51193	3.70%
2026-05-28	12.76	13.18	0.35	2.73%	12.71	13.27	298240	38925	2.71%
2026-05-27	13.27	12.83	-0.39	-2.95%	12.73	13.43	261069	33942	2.38%
2026-05-26	13.22	13.22	-0.07	-0.53%	13.01	13.34	221068	29059	2.01%
2026-05-25	13.13	13.29	0.18	1.37%	13.01	13.32	235589	31034	2.14%
2026-05-22	12.85	13.11	0.37	2.90%	12.71	13.20	229423	29832	2.09%
2026-05-21	13.09	12.74	-0.30	-2.30%	12.73	13.34	282617	36990	2.57%
2026-05-20	12.89	13.04	0.04	0.31%	12.65	13.16	272879	35268	2.48%
2026-05-19	13.14	13.00	-0.19	-1.44%	12.75	13.17	248595	32113	2.26%
2026-05-18	13.24	13.19	-0.16	-1.20%	12.91	13.34	252287	33216	2.30%
2026-05-15	13.42	13.35	0.03	0.23%	13.21	13.79	338144	45468	3.08%
2026-05-14	13.71	13.32	-0.40	-2.92%	13.32	13.71	280591	37736	2.55%
2026-05-13	13.42	13.72	0.22	1.63%	13.40	13.72	285250	38908	2.60%