宁波银行(002142)股票行情
宁波银行(002142)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 |
|---|
| 2025-08-01 | 27.97 | 28.48 | 0.61 | 2.19% | 27.92 | 28.65 | 401522 | 113849.83 | 0.61% |
| 2025-07-31 | 28.70 | 27.87 | -0.72 | -2.52% | 27.75 | 28.76 | 522551 | 146492.84 | 0.79% |
| 2025-07-30 | 29.00 | 28.59 | -0.34 | -1.18% | 28.45 | 29.27 | 379740 | 109308.98 | 0.58% |
| 2025-07-29 | 29.30 | 28.93 | -0.42 | -1.43% | 28.80 | 29.63 | 276759 | 80382.73 | 0.42% |
| 2025-07-28 | 28.83 | 29.35 | 0.41 | 1.42% | 28.73 | 29.58 | 431914 | 126341.72 | 0.65% |
| 2025-07-25 | 27.86 | 28.94 | 1.70 | 6.24% | 27.86 | 29.10 | 833927 | 239559.45 | 1.26% |
| 2025-07-24 | 27.57 | 27.24 | -0.32 | -1.16% | 27.10 | 27.61 | 259559 | 70819.38 | 0.39% |
| 2025-07-23 | 27.26 | 27.56 | 0.07 | 0.25% | 27.26 | 27.86 | 287994 | 79724.17 | 0.44% |
| 2025-07-22 | 27.35 | 27.49 | 0.16 | 0.59% | 26.87 | 27.54 | 357282 | 97341.89 | 0.54% |
| 2025-07-21 | 26.99 | 27.33 | 0.35 | 1.30% | 26.90 | 27.37 | 342843 | 93339.91 | 0.52% |
| 2025-07-18 | 26.80 | 26.98 | 0.29 | 1.09% | 26.66 | 27.18 | 259748 | 69984.65 | 0.39% |
| 2025-07-17 | 26.78 | 26.69 | -0.08 | -0.30% | 26.59 | 26.89 | 185165 | 49450.08 | 0.28% |
| 2025-07-16 | 27.09 | 26.77 | -0.24 | -0.89% | 26.57 | 27.15 | 293746 | 78622.30 | 0.45% |
| 2025-07-15 | 28.13 | 27.91 | -0.17 | -0.61% | 27.71 | 28.28 | 264409 | 73993.80 | 0.40% |
| 2025-07-14 | 28.12 | 28.08 | -0.14 | -0.50% | 28.02 | 28.59 | 324395 | 91654.21 | 0.49% |
| 2025-07-11 | 28.98 | 28.22 | -0.60 | -2.08% | 28.16 | 29.07 | 404571 | 115528.69 | 0.61% |
| 2025-07-10 | 28.10 | 28.82 | 0.72 | 2.56% | 28.06 | 29.00 | 437010 | 125073.23 | 0.66% |
| 2025-07-09 | 28.00 | 28.10 | 0.03 | 0.11% | 28.00 | 28.39 | 196501 | 55311.91 | 0.30% |
| 2025-07-08 | 28.14 | 28.07 | -0.13 | -0.46% | 27.90 | 28.29 | 226644 | 63588.98 | 0.34% |
| 2025-07-07 | 28.42 | 28.20 | -0.29 | -1.02% | 28.00 | 28.55 | 263443 | 74286.46 | 0.40% |
| 2025-07-04 | 28.25 | 28.49 | 0.25 | 0.89% | 28.16 | 28.75 | 241331 | 68746.27 | 0.37% |
| 2025-07-03 | 28.46 | 28.24 | -0.16 | -0.56% | 28.13 | 28.51 | 177062 | 50115.90 | 0.27% |
| 2025-07-02 | 27.90 | 28.40 | 0.57 | 2.05% | 27.83 | 28.54 | 310931 | 88027.26 | 0.47% |
| 2025-07-01 | 27.36 | 27.83 | 0.47 | 1.72% | 27.32 | 28.09 | 333035 | 92500.27 | 0.50% |
| 2025-06-30 | 27.77 | 27.36 | -0.47 | -1.69% | 27.20 | 27.82 | 419716 | 114892.20 | 0.64% |
| 2025-06-27 | 28.62 | 27.83 | -0.79 | -2.76% | 27.70 | 28.74 | 487402 | 137693.39 | 0.74% |
| 2025-06-26 | 28.20 | 28.62 | 0.57 | 2.03% | 28.20 | 28.82 | 457200 | 130633.74 | 0.69% |
| 2025-06-25 | 27.24 | 28.05 | 0.82 | 3.01% | 27.24 | 28.17 | 519635 | 144660.17 | 0.79% |
| 2025-06-24 | 26.85 | 27.23 | 0.36 | 1.34% | 26.80 | 27.60 | 415435 | 113244.63 | 0.63% |
| 2025-06-23 | 26.74 | 26.87 | 0.12 | 0.45% | 26.27 | 26.88 | 341235 | 90854.20 | 0.52% |
| 2025-06-20 | 26.61 | 26.75 | 0.21 | 0.79% | 26.50 | 27.04 | 388710 | 104045.65 | 0.59% |
| 2025-06-19 | 26.68 | 26.54 | -0.19 | -0.71% | 26.47 | 26.87 | 220161 | 58578.86 | 0.33% |
| 2025-06-18 | 26.65 | 26.73 | 0.12 | 0.45% | 26.47 | 26.77 | 168291 | 44854.98 | 0.25% |
| 2025-06-17 | 26.75 | 26.61 | -0.13 | -0.49% | 26.57 | 26.88 | 163741 | 43726.02 | 0.25% |
| 2025-06-16 | 26.60 | 26.74 | 0.13 | 0.49% | 26.39 | 26.74 | 201537 | 53568.72 | 0.31% |
| 2025-06-13 | 27.00 | 26.61 | -0.45 | -1.66% | 26.55 | 27.11 | 243893 | 65200.96 | 0.37% |
| 2025-06-12 | 26.85 | 27.06 | 0.20 | 0.74% | 26.78 | 27.10 | 189097 | 51019.41 | 0.29% |
| 2025-06-11 | 26.59 | 26.86 | 0.26 | 0.98% | 26.50 | 26.93 | 295917 | 79121.83 | 0.45% |
| 2025-06-10 | 26.53 | 26.60 | 0.05 | 0.19% | 26.50 | 27.08 | 265520 | 71152.48 | 0.40% |
| 2025-06-09 | 26.63 | 26.55 | -0.07 | -0.26% | 26.39 | 26.68 | 176710 | 46852.78 | 0.27% |
| 2025-06-06 | 26.71 | 26.62 | -0.02 | -0.08% | 26.52 | 26.80 | 156767 | 41763.27 | 0.24% |
| 2025-06-05 | 26.93 | 26.64 | -0.17 | -0.63% | 26.58 | 26.98 | 161435 | 43169.48 | 0.24% |
| 2025-06-04 | 27.31 | 26.81 | -0.41 | -1.51% | 26.81 | 27.43 | 284361 | 76691.62 | 0.43% |
| 2025-06-03 | 26.71 | 27.22 | 0.51 | 1.91% | 26.63 | 27.38 | 349908 | 94741.93 | 0.53% |
| 2025-05-30 | 26.52 | 26.71 | 0.21 | 0.79% | 26.38 | 26.89 | 306850 | 81888.66 | 0.46% |
| 2025-05-29 | 26.82 | 26.50 | -0.28 | -1.05% | 26.36 | 26.88 | 314616 | 83451.92 | 0.48% |
| 2025-05-28 | 26.90 | 26.78 | -0.15 | -0.56% | 26.55 | 27.08 | 255121 | 68332.61 | 0.39% |
| 2025-05-27 | 27.17 | 26.93 | -0.13 | -0.48% | 26.84 | 27.30 | 214258 | 57913.73 | 0.32% |
| 2025-05-26 | 27.00 | 27.06 | 0.02 | 0.07% | 26.88 | 27.28 | 228748 | 61938.31 | 0.35% |
| 2025-05-23 | 27.12 | 27.04 | -0.07 | -0.26% | 26.97 | 27.50 | 274607 | 74694.48 | 0.42% |
| 2025-05-22 | 27.15 | 27.11 | -0.04 | -0.15% | 27.00 | 27.35 | 275529 | 74770.11 | 0.42% |
| 2025-05-21 | 26.37 | 27.15 | 0.78 | 2.96% | 26.37 | 27.31 | 430641 | 116438.11 | 0.65% |
| 2025-05-20 | 26.06 | 26.37 | 0.39 | 1.50% | 26.05 | 26.48 | 264783 | 69801.50 | 0.40% |
| 2025-05-19 | 26.23 | 25.98 | -0.25 | -0.95% | 25.90 | 26.42 | 289632 | 75702.11 | 0.44% |
| 2025-05-16 | 26.17 | 26.23 | 0.02 | 0.08% | 25.87 | 26.37 | 323539 | 84516.64 | 0.49% |
| 2025-05-15 | 26.34 | 26.21 | -0.11 | -0.42% | 26.20 | 26.50 | 289047 | 76163.72 | 0.44% |
| 2025-05-14 | 25.47 | 26.32 | 0.84 | 3.30% | 25.45 | 26.35 | 532879 | 138793.41 | 0.82% |
| 2025-05-13 | 25.40 | 25.48 | 0.16 | 0.63% | 25.21 | 25.62 | 312458 | 79546.31 | 0.48% |
| 2025-05-12 | 25.27 | 25.32 | 0.06 | 0.24% | 25.20 | 25.66 | 358896 | 91177.46 | 0.55% |
| 2025-05-09 | 25.06 | 25.26 | 0.29 | 1.16% | 24.95 | 25.55 | 502166 | 127326.04 | 0.77% |
| 2025-05-08 | 24.18 | 24.97 | 0.69 | 2.84% | 24.17 | 25.06 | 549986 | 136256.70 | 0.84% |
| 2025-05-07 | 24.20 | 24.28 | 0.25 | 1.04% | 24.20 | 24.42 | 304547 | 73926.38 | 0.47% |
| 2025-05-06 | 24.00 | 24.03 | 0.13 | 0.54% | 23.77 | 24.06 | 289452 | 69262.23 | 0.44% |
| 2025-04-30 | 24.33 | 23.90 | -0.35 | -1.44% | 23.86 | 24.35 | 376445 | 90194.59 | 0.58% |
| 2025-04-29 | 24.77 | 24.25 | -0.71 | -2.84% | 24.21 | 24.78 | 512144 | 124798.77 | 0.79% |
| 2025-04-28 | 24.66 | 24.96 | 0.22 | 0.89% | 24.64 | 25.09 | 216373 | 53860.35 | 0.33% |
| 2025-04-25 | 24.91 | 24.74 | -0.09 | -0.36% | 24.61 | 24.94 | 168414 | 41709.20 | 0.26% |
| 2025-04-24 | 24.46 | 24.83 | 0.35 | 1.43% | 24.46 | 24.96 | 222252 | 55132.58 | 0.34% |
| 2025-04-23 | 24.44 | 24.48 | 0.11 | 0.45% | 24.26 | 24.69 | 228613 | 56105.89 | 0.35% |
| 2025-04-22 | 24.27 | 24.37 | 0.14 | 0.58% | 24.22 | 24.65 | 365608 | 89182.63 | 0.56% |
| 2025-04-21 | 24.61 | 24.23 | -0.37 | -1.50% | 24.18 | 24.80 | 296255 | 72181.76 | 0.45% |
| 2025-04-18 | 24.45 | 24.60 | 0.14 | 0.57% | 24.35 | 24.68 | 194104 | 47644.13 | 0.30% |
| 2025-04-17 | 24.36 | 24.46 | -0.06 | -0.24% | 24.28 | 24.76 | 250608 | 61453.05 | 0.38% |
| 2025-04-16 | 24.00 | 24.52 | 0.43 | 1.78% | 23.98 | 24.60 | 388278 | 94121.12 | 0.60% |
| 2025-04-15 | 23.88 | 24.09 | 0.20 | 0.84% | 23.77 | 24.12 | 313999 | 75351.41 | 0.48% |
| 2025-04-14 | 23.74 | 23.89 | 0.21 | 0.89% | 23.73 | 24.14 | 306767 | 73444.20 | 0.47% |
| 2025-04-11 | 23.75 | 23.68 | -0.22 | -0.92% | 23.45 | 23.85 | 380647 | 90017.36 | 0.58% |
| 2025-04-10 | 23.70 | 23.90 | 0.54 | 2.31% | 23.68 | 24.30 | 446898 | 107333.65 | 0.69% |
| 2025-04-09 | 23.31 | 23.36 | -0.21 | -0.89% | 23.17 | 23.57 | 378869 | 88497.34 | 0.58% |
| 2025-04-08 | 23.18 | 23.57 | 0.31 | 1.33% | 23.10 | 23.65 | 554665 | 129773.61 | 0.85% |
深证大盘股票行情在线 K线走势图
