宁波华翔(002048)股票行情
宁波华翔(002048)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 31.88 | 32.17 | 0.70 | 2.22% | 31.05 | 32.24 | 205226 | 65054.16 | 2.89% |
| 2026-02-02 | 32.57 | 31.47 | -1.57 | -4.75% | 31.41 | 32.74 | 293531 | 94045.37 | 4.14% |
| 2026-01-30 | 31.26 | 33.04 | 1.71 | 5.46% | 31.15 | 33.40 | 355178 | 114472.87 | 5.00% |
| 2026-01-29 | 32.38 | 31.33 | -1.17 | -3.60% | 31.20 | 32.79 | 214048 | 68040.59 | 3.02% |
| 2026-01-28 | 32.81 | 32.50 | -0.67 | -2.02% | 32.17 | 33.20 | 207207 | 67541.68 | 2.92% |
| 2026-01-27 | 33.00 | 33.17 | 0.17 | 0.52% | 31.86 | 33.47 | 301495 | 98968.94 | 4.25% |
| 2026-01-26 | 35.00 | 33.00 | -2.16 | -6.14% | 32.95 | 35.28 | 368854 | 124728.66 | 5.20% |
| 2026-01-23 | 35.98 | 35.16 | -0.44 | -1.24% | 34.50 | 36.01 | 354637 | 123937.72 | 5.00% |
| 2026-01-22 | 35.67 | 35.60 | -0.07 | -0.20% | 35.23 | 36.40 | 319638 | 114086.28 | 4.50% |
| 2026-01-21 | 33.57 | 35.67 | 2.22 | 6.64% | 33.31 | 36.49 | 483670 | 171356.98 | 6.81% |
| 2026-01-20 | 34.15 | 33.45 | -0.61 | -1.79% | 33.19 | 34.62 | 366018 | 123488.82 | 5.16% |
| 2026-01-19 | 32.52 | 34.06 | 1.85 | 5.74% | 32.52 | 34.90 | 744557 | 251617.12 | 10.49% |
| 2026-01-16 | 29.27 | 32.21 | 2.93 | 10.01% | 29.27 | 32.21 | 732844 | 231846.02 | 10.32% |
| 2026-01-15 | 29.86 | 29.28 | -0.63 | -2.11% | 29.04 | 30.12 | 175165 | 51538.13 | 2.47% |
| 2026-01-14 | 30.27 | 29.91 | -0.54 | -1.77% | 29.43 | 30.83 | 305064 | 91967.53 | 4.30% |
| 2026-01-13 | 30.60 | 30.45 | -0.21 | -0.68% | 30.11 | 31.48 | 329439 | 101438.48 | 4.64% |
| 2026-01-12 | 30.42 | 30.66 | 0.24 | 0.79% | 29.92 | 31.32 | 310740 | 94994.65 | 4.38% |
| 2026-01-09 | 29.97 | 30.42 | 0.46 | 1.54% | 29.97 | 30.89 | 214690 | 65477.99 | 3.02% |
| 2026-01-08 | 30.21 | 29.96 | -0.54 | -1.77% | 29.75 | 30.56 | 220987 | 66507.69 | 3.11% |
| 2026-01-07 | 30.08 | 30.50 | 0.15 | 0.49% | 30.01 | 30.97 | 235199 | 71916.02 | 3.31% |
| 2026-01-06 | 31.00 | 30.35 | -0.54 | -1.75% | 30.20 | 31.04 | 297635 | 91076.82 | 4.19% |
| 2026-01-05 | 30.78 | 30.89 | -0.57 | -1.81% | 30.10 | 31.31 | 358521 | 110327.46 | 5.05% |
| 2025-12-31 | 31.62 | 31.46 | -0.47 | -1.47% | 30.82 | 31.99 | 360787 | 112918.20 | 5.08% |
| 2025-12-30 | 30.00 | 31.93 | 1.88 | 6.26% | 29.68 | 32.28 | 464987 | 144928.42 | 6.55% |
| 2025-12-29 | 28.88 | 30.05 | 1.17 | 4.05% | 28.63 | 30.40 | 398768 | 118565.85 | 5.62% |
| 2025-12-26 | 29.51 | 28.88 | -0.42 | -1.43% | 28.63 | 30.03 | 353051 | 103117.08 | 4.97% |
| 2025-12-25 | 27.58 | 29.30 | 1.60 | 5.78% | 27.32 | 29.87 | 480127 | 138613.80 | 6.76% |
| 2025-12-24 | 28.50 | 27.70 | 0.08 | 0.29% | 27.40 | 28.69 | 380891 | 105474.88 | 5.37% |
| 2025-12-23 | 27.96 | 27.62 | -0.12 | -0.43% | 27.03 | 27.96 | 169862 | 46764.93 | 2.39% |
| 2025-12-22 | 27.60 | 27.74 | 0.43 | 1.57% | 27.20 | 27.88 | 142111 | 39373.80 | 2.00% |
| 2025-12-19 | 27.36 | 27.31 | 0.25 | 0.92% | 27.20 | 28.15 | 182908 | 50596.95 | 2.58% |
| 2025-12-18 | 27.68 | 27.06 | -0.78 | -2.80% | 27.03 | 27.75 | 139262 | 38064.57 | 1.96% |
| 2025-12-17 | 26.50 | 27.84 | 1.35 | 5.10% | 26.50 | 28.00 | 266967 | 73699.85 | 3.76% |
| 2025-12-16 | 27.11 | 26.49 | -0.69 | -2.54% | 26.06 | 27.21 | 214520 | 56726.15 | 3.02% |
| 2025-12-15 | 27.75 | 27.18 | -0.67 | -2.41% | 27.00 | 27.92 | 254984 | 69708.24 | 3.59% |
| 2025-12-12 | 28.82 | 27.85 | -1.16 | -4.00% | 27.00 | 28.99 | 451615 | 125192.64 | 6.36% |
| 2025-12-11 | 30.47 | 29.01 | -1.57 | -5.13% | 28.96 | 30.49 | 447932 | 131861.44 | 6.31% |
| 2025-12-10 | 28.80 | 30.58 | 1.98 | 6.92% | 28.80 | 31.30 | 532101 | 161906.19 | 7.50% |
| 2025-12-09 | 27.74 | 28.60 | 0.91 | 3.29% | 27.56 | 29.47 | 321022 | 92717.38 | 4.52% |
| 2025-12-08 | 27.55 | 27.69 | 0.15 | 0.54% | 27.22 | 27.90 | 145140 | 40050.09 | 2.04% |
| 2025-12-05 | 27.02 | 27.54 | 0.30 | 1.10% | 26.61 | 27.62 | 160964 | 43724.94 | 2.27% |
| 2025-12-04 | 27.30 | 27.24 | 0.42 | 1.57% | 26.75 | 27.76 | 159452 | 43394.59 | 2.25% |
| 2025-12-03 | 27.18 | 26.82 | -0.26 | -0.96% | 26.74 | 27.55 | 118015 | 31863.85 | 1.66% |
| 2025-12-02 | 27.83 | 27.08 | -0.91 | -3.25% | 26.97 | 28.02 | 173352 | 47193.21 | 2.44% |
| 2025-12-01 | 27.45 | 27.99 | 0.44 | 1.60% | 27.29 | 28.49 | 229451 | 64121.98 | 3.23% |
| 2025-11-28 | 27.85 | 27.55 | -0.34 | -1.22% | 27.40 | 28.08 | 137839 | 38126.43 | 1.94% |
| 2025-11-27 | 27.78 | 27.89 | 0.06 | 0.22% | 27.66 | 28.35 | 131530 | 36900.68 | 1.85% |
| 2025-11-26 | 27.53 | 27.83 | 0.24 | 0.87% | 27.33 | 28.27 | 163173 | 45585.25 | 2.30% |
| 2025-11-25 | 27.68 | 27.59 | 0.18 | 0.66% | 27.35 | 27.98 | 188004 | 51899.39 | 2.65% |
| 2025-11-24 | 27.55 | 27.41 | -0.10 | -0.36% | 27.10 | 27.86 | 119391 | 32768.91 | 1.68% |
| 2025-11-21 | 27.80 | 27.51 | -0.49 | -1.75% | 27.31 | 28.44 | 173973 | 48283.47 | 2.45% |
| 2025-11-20 | 28.55 | 28.00 | -0.54 | -1.89% | 27.87 | 28.93 | 166313 | 46797.86 | 2.34% |
| 2025-11-19 | 29.56 | 28.54 | -0.64 | -2.19% | 28.18 | 29.69 | 208798 | 60025.71 | 2.94% |
| 2025-11-18 | 28.84 | 29.18 | 0.32 | 1.11% | 28.71 | 29.69 | 149391 | 43704.43 | 2.10% |
| 2025-11-17 | 28.97 | 28.86 | -0.31 | -1.06% | 28.73 | 29.52 | 111347 | 32271.66 | 1.57% |
| 2025-11-14 | 29.30 | 29.17 | -0.35 | -1.19% | 28.79 | 29.62 | 137479 | 40204.11 | 1.94% |
| 2025-11-13 | 29.79 | 29.52 | -0.27 | -0.91% | 29.31 | 29.92 | 141488 | 41884.52 | 1.99% |
| 2025-11-12 | 30.24 | 29.79 | -0.45 | -1.49% | 29.43 | 30.46 | 132093 | 39435.29 | 1.86% |
| 2025-11-11 | 30.56 | 30.24 | -0.32 | -1.05% | 29.60 | 30.98 | 192663 | 58043.23 | 2.71% |
| 2025-11-10 | 30.74 | 30.56 | -0.48 | -1.55% | 30.04 | 31.24 | 186524 | 56687.36 | 2.63% |
| 2025-11-07 | 32.02 | 31.04 | -1.04 | -3.24% | 30.92 | 32.03 | 154818 | 48266.14 | 2.18% |
| 2025-11-06 | 31.66 | 32.08 | 0.60 | 1.91% | 31.23 | 32.29 | 147424 | 46959.47 | 2.08% |
| 2025-11-05 | 30.71 | 31.48 | 0.07 | 0.22% | 30.65 | 31.89 | 137950 | 43409.48 | 1.94% |
| 2025-11-04 | 32.09 | 31.41 | -0.79 | -2.45% | 30.91 | 32.64 | 206599 | 65100.04 | 2.91% |
| 2025-11-03 | 33.00 | 32.20 | -0.95 | -2.87% | 31.51 | 33.29 | 283421 | 90840.23 | 3.99% |
| 2025-10-31 | 33.67 | 33.15 | -0.50 | -1.49% | 33.11 | 34.88 | 303573 | 103389.47 | 4.28% |
| 2025-10-30 | 36.75 | 33.65 | -2.99 | -8.16% | 33.56 | 36.86 | 467009 | 163178.23 | 6.58% |
| 2025-10-29 | 36.50 | 36.64 | 2.36 | 6.88% | 36.10 | 37.71 | 498734 | 184566.62 | 7.03% |
| 2025-10-28 | 33.89 | 34.28 | 0.67 | 1.99% | 33.47 | 34.68 | 325119 | 111302.73 | 4.58% |
| 2025-10-27 | 33.58 | 33.61 | 0.80 | 2.44% | 32.81 | 33.90 | 277137 | 92610.40 | 3.90% |
| 2025-10-24 | 31.71 | 32.81 | 1.27 | 4.03% | 31.60 | 33.09 | 218132 | 70676.55 | 3.07% |
| 2025-10-23 | 32.00 | 31.54 | -0.56 | -1.74% | 30.91 | 32.18 | 158414 | 49699.75 | 2.23% |
| 2025-10-22 | 32.40 | 32.10 | -0.26 | -0.80% | 31.94 | 33.25 | 232147 | 75357.85 | 3.27% |
| 2025-10-21 | 32.59 | 32.36 | -0.23 | -0.71% | 31.85 | 32.67 | 180822 | 58394.62 | 2.55% |
| 2025-10-20 | 32.00 | 32.59 | 1.22 | 3.89% | 31.83 | 33.27 | 284403 | 92967.13 | 4.01% |
| 2025-10-17 | 32.84 | 31.37 | -1.49 | -4.53% | 31.30 | 32.97 | 298548 | 95167.38 | 4.21% |
| 2025-10-16 | 33.29 | 32.86 | -0.80 | -2.38% | 32.52 | 33.55 | 341008 | 112352.38 | 4.80% |
| 2025-10-15 | 33.42 | 33.66 | 0.66 | 2.00% | 32.83 | 34.34 | 406046 | 136045.84 | 5.72% |
| 2025-10-14 | 36.46 | 33.00 | -2.92 | -8.13% | 32.97 | 36.90 | 543863 | 186415.97 | 7.66% |
| 2025-10-13 | 35.88 | 35.92 | -3.34 | -8.51% | 35.33 | 37.38 | 382388 | 138368.02 | 5.39% |
深证大盘股票行情在线 K线走势图
宁波华翔(002048)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
