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
2026-06-18	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%
2026-05-12	13.92	13.50	-0.41	-2.95%	13.41	13.92	341015	46272	3.10%
2026-05-11	13.56	13.91	0.36	2.66%	13.55	13.94	432378	59456	3.93%
2026-05-08	13.43	13.55	0.06	0.44%	13.39	13.60	256529	34605	2.33%
2026-05-07	13.48	13.49	0.02	0.15%	13.39	13.55	276631	37262	2.52%
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%