宁波中百 (600857) - 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	15.88	16.02	-0.10	-0.62%	15.80	16.41	108624	17510	4.84%
2026-06-17	15.87	16.12	0.21	1.32%	15.50	16.66	144464	23308	6.44%
2026-06-16	16.10	15.91	-0.33	-2.03%	15.64	16.24	116205	18488	5.18%
2026-06-15	15.81	16.24	0.66	4.24%	15.77	16.45	159781	25848	7.12%
2026-06-12	14.20	15.58	1.42	10.03%	14.20	15.58	179493	27019	8.00%
2026-06-11	14.00	14.16	-0.29	-2.01%	13.96	14.60	62850	8894	2.80%
2026-06-10	14.29	14.45	0.17	1.19%	13.83	15.11	99953	14441	4.46%
2026-06-09	14.60	14.28	-0.37	-2.53%	13.90	14.68	108138	15383	4.82%
2026-06-08	14.71	14.65	-0.74	-4.81%	14.28	15.53	149031	21946	6.64%
2026-06-05	15.90	15.39	-0.36	-2.29%	15.00	16.88	177095	28403	7.89%
2026-06-04	16.71	15.75	-1.47	-8.54%	15.60	17.29	208254	33687	9.28%
2026-06-03	16.30	17.22	0.69	4.17%	15.52	17.47	246158	41011	10.97%
2026-06-02	15.50	16.53	0.81	5.15%	15.13	16.88	291193	47174	12.98%
2026-06-01	14.94	15.72	0.25	1.62%	14.94	16.68	301734	48094	13.45%
2026-05-29	14.35	15.51	1.41	10.00%	13.90	15.51	272929	41576	12.17%
2026-05-28	14.61	14.10	-0.93	-6.19%	14.01	15.15	167397	24216	7.46%
2026-05-27	14.20	15.03	0.49	3.37%	14.11	15.26	198775	29436	8.86%
2026-05-26	13.86	14.54	0.55	3.93%	13.54	14.61	157224	22393	7.01%
2026-05-25	14.15	13.99	-0.26	-1.82%	13.80	14.25	79500	11114	3.54%
2026-05-22	14.26	14.25	0.00	0.00%	13.67	14.45	120468	16929	5.37%
2026-05-21	13.85	14.25	0.47	3.41%	13.73	14.98	193318	27764	8.62%
2026-05-20	13.95	13.78	-0.39	-2.75%	13.65	14.44	115406	15990	5.14%
2026-05-19	14.33	14.17	-0.57	-3.87%	14.01	14.80	169817	24224	7.57%
2026-05-18	13.15	14.74	0.77	5.51%	13.15	15.37	284874	41202	12.70%
2026-05-15	15.55	13.97	-1.55	-9.99%	13.97	15.55	269340	38418	12.01%
2026-05-14	13.88	15.52	1.41	9.99%	13.47	15.52	267254	39149	11.91%
2026-05-13	12.95	14.11	1.28	9.98%	12.67	14.11	122642	16560	5.47%
2026-05-12	13.11	12.83	-0.23	-1.76%	12.81	13.24	31760	4126	1.42%
2026-05-11	12.89	13.06	0.19	1.48%	12.83	13.19	35026	4578	1.56%
2026-05-08	12.82	12.87	0.02	0.16%	12.55	12.97	46866	5993	2.09%
2026-05-07	12.71	12.85	0.20	1.58%	12.53	13.05	43888	5580	1.96%
2026-05-06	12.72	12.65	-0.06	-0.47%	12.52	12.85	35037	4434	1.56%
2026-04-30	12.59	12.71	0.34	2.75%	12.40	12.91	43587	5554	1.94%
2026-04-29	12.24	12.37	0.18	1.48%	12.15	12.48	24144	2986	1.08%
2026-04-28	12.37	12.19	-0.19	-1.53%	12.12	12.50	30845	3780	1.38%
2026-04-27	11.94	12.38	0.35	2.91%	11.94	12.41	34111	4172	1.52%
2026-04-24	11.92	12.03	0.12	1.01%	11.80	12.08	23345	2786	1.04%
2026-04-23	12.03	11.91	-0.08	-0.67%	11.76	12.17	26054	3105	1.16%
2026-04-22	12.14	11.99	-0.16	-1.32%	11.95	12.14	25097	3011	1.12%
2026-04-21	12.13	12.15	-0.08	-0.65%	12.07	12.55	35733	4371	1.59%
2026-04-20	12.05	12.23	0.20	1.66%	11.90	12.45	37762	4587	1.68%
2026-04-17	12.10	12.03	-0.07	-0.58%	11.92	12.21	20769	2494	0.93%
2026-04-16	11.83	12.10	0.26	2.20%	11.76	12.21	32254	3869	1.44%
2026-04-15	12.08	11.84	-0.19	-1.58%	11.82	12.08	20248	2419	0.90%
2026-04-14	12.11	12.03	0.01	0.08%	11.86	12.15	18653	2232	0.83%
2026-04-13	11.94	12.02	0.08	0.67%	11.78	12.05	19936	2373	0.89%
2026-04-10	11.68	11.94	0.26	2.23%	11.68	12.11	30128	3610	1.34%
2026-04-09	12.14	11.68	-0.34	-2.83%	11.65	12.14	26039	3066	1.16%
2026-04-08	12.19	12.02	0.35	3.00%	11.67	12.21	36105	4323	1.61%
2026-04-07	11.38	11.67	0.18	1.57%	11.37	11.73	24637	2864	1.10%
2026-04-03	11.86	11.49	-0.32	-2.71%	11.45	11.90	20708	2393	0.92%
2026-04-02	11.98	11.81	-0.11	-0.92%	11.73	12.03	23622	2805	1.05%
2026-04-01	12.08	11.92	0.08	0.68%	11.80	12.13	24247	2890	1.08%
2026-03-31	12.40	11.84	-0.41	-3.35%	11.80	12.49	34929	4216	1.56%
2026-03-30	12.20	12.25	0.06	0.49%	12.05	12.34	21251	2592	0.95%
2026-03-27	11.90	12.19	0.15	1.25%	11.86	12.22	16276	1974	0.73%
2026-03-26	12.20	12.04	-0.14	-1.15%	11.96	12.28	20519	2479	0.91%
2026-03-25	11.96	12.18	0.23	1.92%	11.95	12.20	23181	2806	1.03%
2026-03-24	11.51	11.95	0.69	6.13%	11.40	11.98	45471	5318	2.03%
2026-03-23	11.73	11.26	-0.59	-4.98%	11.11	11.73	33240	3794	1.48%
2026-03-20	12.13	11.85	-0.28	-2.31%	11.83	12.24	25482	3046	1.14%
2026-03-19	12.40	12.13	-0.34	-2.73%	12.08	12.47	26533	3245	1.18%
2026-03-18	12.35	12.47	0.12	0.97%	12.26	12.53	21826	2704	0.97%
2026-03-17	12.55	12.35	-0.17	-1.36%	12.34	12.72	24281	3032	1.08%
2026-03-16	12.60	12.52	-0.06	-0.48%	12.39	12.72	25096	3142	1.12%