宁波方正(300998)股票行情
宁波方正(300998)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 |
|---|
| 2026-03-26 | 22.50 | 22.20 | -0.35 | -1.55% | 22.08 | 22.78 | 17829 | 3995.97 | 1.66% | 0.00 |
| 2026-03-25 | 22.38 | 22.55 | 0.38 | 1.71% | 21.73 | 22.98 | 21106 | 4771.48 | 1.96% | 0.00 |
| 2026-03-24 | 21.96 | 22.17 | 0.62 | 2.88% | 21.39 | 22.50 | 27761 | 6063.45 | 2.58% | 0.00 |
| 2026-03-23 | 22.57 | 21.55 | -1.05 | -4.65% | 21.24 | 22.79 | 50396 | 11099.10 | 4.68% | 0.00 |
| 2026-03-20 | 23.73 | 22.60 | -0.92 | -3.91% | 22.52 | 23.77 | 27667 | 6358.62 | 2.57% | 0.00 |
| 2026-03-19 | 23.87 | 23.52 | -0.61 | -2.53% | 23.30 | 24.10 | 24236 | 5721.72 | 2.25% | 0.00 |
| 2026-03-18 | 23.50 | 24.13 | 0.75 | 3.21% | 23.38 | 24.19 | 26063 | 6210.68 | 2.42% | 0.00 |
| 2026-03-17 | 24.31 | 23.38 | -0.75 | -3.11% | 23.35 | 24.31 | 21654 | 5148.21 | 2.01% | 0.00 |
| 2026-03-16 | 23.95 | 24.13 | 0.20 | 0.84% | 23.80 | 24.23 | 21794 | 5231.70 | 2.02% | 0.00 |
| 2026-03-13 | 24.32 | 23.93 | -0.40 | -1.64% | 23.78 | 24.58 | 24558 | 5938.54 | 2.28% | 0.00 |
| 2026-03-12 | 24.39 | 24.33 | -0.05 | -0.21% | 24.15 | 24.63 | 17640 | 4304.03 | 1.64% | 0.00 |
| 2026-03-11 | 24.74 | 24.38 | -0.27 | -1.10% | 24.28 | 24.83 | 17696 | 4335.24 | 1.64% | 0.00 |
| 2026-03-10 | 24.05 | 24.65 | 1.01 | 4.27% | 23.64 | 24.70 | 24960 | 6075.17 | 2.32% | 0.00 |
| 2026-03-09 | 23.79 | 23.64 | -0.35 | -1.46% | 23.33 | 23.95 | 20493 | 4830.63 | 1.90% | 0.00 |
| 2026-03-06 | 23.56 | 23.99 | 0.48 | 2.04% | 23.39 | 24.15 | 20761 | 4964.55 | 1.93% | 0.00 |
| 2026-03-05 | 23.40 | 23.51 | 0.45 | 1.95% | 23.30 | 23.78 | 17663 | 4155.85 | 1.64% | 0.00 |
| 2026-03-04 | 23.14 | 23.06 | -0.30 | -1.28% | 22.75 | 23.44 | 26187 | 6062.70 | 2.43% | 0.00 |
| 2026-03-03 | 24.13 | 23.36 | -0.81 | -3.35% | 23.20 | 24.57 | 26083 | 6170.71 | 2.42% | 0.00 |
| 2026-03-02 | 24.67 | 24.17 | -0.79 | -3.17% | 23.63 | 24.67 | 33466 | 8072.35 | 3.11% | 0.00 |
| 2026-02-27 | 24.66 | 24.96 | 0.21 | 0.85% | 24.65 | 25.15 | 20606 | 5127.05 | 1.91% | 0.00 |
| 2026-02-26 | 24.40 | 24.75 | 0.47 | 1.94% | 24.10 | 25.30 | 36262 | 9008.72 | 3.37% | 0.00 |
| 2026-02-25 | 24.41 | 24.28 | -0.14 | -0.57% | 24.20 | 24.69 | 22225 | 5434.35 | 2.06% | 0.00 |
| 2026-02-24 | 24.97 | 24.42 | -0.26 | -1.05% | 24.41 | 24.97 | 23003 | 5671.15 | 2.14% | 0.00 |
| 2026-02-13 | 24.57 | 24.68 | 0.13 | 0.53% | 24.50 | 24.91 | 17875 | 4420.72 | 1.66% | 0.00 |
| 2026-02-12 | 24.63 | 24.55 | -0.04 | -0.16% | 24.38 | 24.95 | 26051 | 6418.96 | 2.42% | 0.00 |
| 2026-02-11 | 24.70 | 24.59 | -0.18 | -0.73% | 24.43 | 24.93 | 23856 | 5885.17 | 2.22% | 0.00 |
| 2026-02-10 | 24.53 | 24.77 | 0.20 | 0.81% | 24.38 | 25.00 | 27305 | 6748.62 | 2.54% | 0.00 |
| 2026-02-09 | 24.04 | 24.57 | 0.82 | 3.45% | 23.81 | 24.57 | 32686 | 7911.38 | 3.04% | 0.00 |
| 2026-02-06 | 23.57 | 23.75 | 0.16 | 0.68% | 23.00 | 24.00 | 20771 | 4920.94 | 1.93% | 0.00 |
| 2026-02-05 | 23.46 | 23.59 | 0.07 | 0.30% | 23.34 | 23.79 | 15151 | 3574.72 | 1.41% | 0.00 |
| 2026-02-04 | 23.69 | 23.52 | -0.27 | -1.13% | 23.35 | 24.47 | 25656 | 6129.40 | 2.38% | 0.00 |
| 2026-02-03 | 23.65 | 23.79 | 0.33 | 1.41% | 23.39 | 23.87 | 23904 | 5631.12 | 2.22% | 0.00 |
| 2026-02-02 | 22.95 | 23.46 | 0.51 | 2.22% | 22.95 | 23.96 | 45306 | 10694.33 | 4.21% | 0.00 |
| 2026-01-30 | 22.89 | 22.95 | -0.11 | -0.48% | 22.52 | 23.20 | 15057 | 3443.60 | 1.40% | 0.00 |
| 2026-01-29 | 23.30 | 23.06 | -0.28 | -1.20% | 22.63 | 23.80 | 27379 | 6340.34 | 2.54% | 0.00 |
| 2026-01-28 | 24.01 | 23.34 | -0.67 | -2.79% | 23.23 | 24.01 | 25784 | 6052.61 | 2.39% | 0.00 |
| 2026-01-27 | 23.82 | 24.01 | 0.00 | 0.00% | 23.20 | 24.19 | 24602 | 5833.47 | 2.28% | 0.00 |
| 2026-01-26 | 24.44 | 24.01 | -0.43 | -1.76% | 23.85 | 24.56 | 28023 | 6746.54 | 2.60% | 0.00 |
| 2026-01-23 | 24.48 | 24.44 | -0.05 | -0.20% | 24.16 | 24.54 | 19900 | 4843.99 | 1.85% | 0.00 |
| 2026-01-22 | 24.64 | 24.49 | -0.11 | -0.45% | 24.31 | 24.75 | 20409 | 4992.42 | 1.90% | 0.00 |
| 2026-01-21 | 23.78 | 24.60 | 0.74 | 3.10% | 23.57 | 24.75 | 42933 | 10452.42 | 3.99% | 0.00 |
| 2026-01-20 | 23.80 | 23.86 | -0.07 | -0.29% | 23.47 | 24.10 | 29526 | 7038.64 | 2.74% | 0.00 |
| 2026-01-19 | 23.93 | 23.93 | -0.12 | -0.50% | 23.72 | 24.15 | 34195 | 8180.18 | 3.18% | 0.00 |
| 2026-01-16 | 24.13 | 24.05 | -0.06 | -0.25% | 23.80 | 24.21 | 22283 | 5349.47 | 2.07% | 0.00 |
| 2026-01-15 | 23.96 | 24.11 | 0.12 | 0.50% | 23.83 | 24.25 | 28778 | 6922.93 | 2.67% | 0.00 |
| 2026-01-14 | 24.04 | 23.99 | -0.09 | -0.37% | 23.47 | 24.60 | 39465 | 9508.59 | 3.67% | 0.00 |
| 2026-01-13 | 24.54 | 24.08 | -0.02 | -0.08% | 23.85 | 24.88 | 33830 | 8191.36 | 3.14% | 0.00 |
| 2026-01-12 | 23.60 | 24.10 | 0.70 | 2.99% | 23.26 | 24.51 | 45401 | 10863.98 | 4.22% | 0.00 |
| 2026-01-09 | 23.47 | 23.40 | -0.07 | -0.30% | 23.00 | 23.65 | 34534 | 8067.54 | 3.21% | 0.00 |
| 2026-01-08 | 21.99 | 23.47 | 1.36 | 6.15% | 21.91 | 23.68 | 59014 | 13659.14 | 5.48% | 0.00 |
| 2026-01-07 | 21.71 | 22.11 | 0.26 | 1.19% | 21.67 | 22.39 | 21780 | 4797.67 | 2.02% | 0.00 |
| 2026-01-06 | 22.43 | 21.85 | -0.35 | -1.58% | 21.82 | 22.48 | 30051 | 6675.84 | 2.79% | 0.00 |
| 2026-01-05 | 22.06 | 22.20 | 0.29 | 1.32% | 21.68 | 22.50 | 18489 | 4088.19 | 1.72% | 0.00 |
| 2025-12-31 | 22.37 | 21.91 | -0.21 | -0.95% | 21.73 | 22.37 | 16054 | 3518.76 | 1.49% | 0.00 |
| 2025-12-30 | 22.54 | 22.12 | -0.35 | -1.56% | 22.10 | 22.65 | 28558 | 6373.48 | 2.65% | 0.00 |
| 2025-12-29 | 22.40 | 22.47 | 0.36 | 1.63% | 21.50 | 22.55 | 21714 | 4842.38 | 2.02% | 0.00 |
| 2025-12-26 | 22.40 | 22.11 | -0.12 | -0.54% | 22.00 | 22.60 | 23401 | 5203.30 | 2.17% | 0.00 |
| 2025-12-25 | 21.88 | 22.23 | 0.45 | 2.07% | 21.51 | 22.74 | 30129 | 6708.71 | 2.80% | 0.00 |
| 2025-12-24 | 21.47 | 21.78 | 0.31 | 1.44% | 21.21 | 21.90 | 11858 | 2575.95 | 1.10% | 0.00 |
| 2025-12-23 | 21.86 | 21.47 | -0.37 | -1.69% | 21.25 | 21.86 | 12233 | 2621.11 | 1.14% | 0.00 |
| 2025-12-22 | 21.89 | 21.84 | 0.31 | 1.44% | 21.60 | 22.12 | 13989 | 3065.40 | 1.30% | 0.00 |
| 2025-12-19 | 21.48 | 21.53 | 0.28 | 1.32% | 21.13 | 21.65 | 11412 | 2442.00 | 1.06% | 0.00 |
| 2025-12-18 | 20.77 | 21.25 | 0.45 | 2.16% | 20.70 | 21.45 | 17340 | 3668.63 | 1.61% | 0.00 |
| 2025-12-17 | 20.72 | 20.80 | 0.08 | 0.39% | 19.98 | 20.96 | 19232 | 3933.35 | 1.79% | 0.00 |
| 2025-12-16 | 21.74 | 20.72 | -0.95 | -4.38% | 20.69 | 21.82 | 21290 | 4472.02 | 1.98% | 0.00 |
| 2025-12-15 | 22.00 | 21.67 | -0.30 | -1.37% | 21.43 | 22.25 | 14838 | 3235.97 | 1.38% | 0.00 |
| 2025-12-12 | 21.88 | 21.97 | -0.07 | -0.32% | 21.80 | 22.28 | 20557 | 4520.63 | 1.91% | 0.00 |
| 2025-12-11 | 22.57 | 22.04 | -0.52 | -2.30% | 22.00 | 22.62 | 16450 | 3670.87 | 1.53% | 0.00 |
| 2025-12-10 | 22.83 | 22.56 | -0.19 | -0.84% | 22.48 | 22.97 | 12682 | 2868.19 | 1.18% | 0.00 |
| 2025-12-09 | 22.86 | 22.75 | 0.22 | 0.98% | 22.43 | 23.00 | 19232 | 4396.16 | 1.79% | 0.00 |
| 2025-12-08 | 22.61 | 22.53 | 0.04 | 0.18% | 22.05 | 22.75 | 17802 | 4007.16 | 1.65% | 0.00 |
| 2025-12-05 | 22.51 | 22.49 | 0.04 | 0.18% | 22.22 | 22.69 | 9335 | 2094.31 | 0.87% | 0.00 |
| 2025-12-04 | 22.35 | 22.45 | 0.16 | 0.72% | 22.10 | 22.74 | 13856 | 3107.01 | 1.29% | 0.00 |
| 2025-12-03 | 22.43 | 22.29 | -0.03 | -0.13% | 22.02 | 22.60 | 13872 | 3094.60 | 1.29% | 0.00 |
| 2025-12-02 | 22.33 | 22.32 | -0.03 | -0.13% | 22.08 | 22.63 | 13163 | 2949.13 | 1.22% | 0.00 |
| 2025-12-01 | 22.72 | 22.35 | -0.18 | -0.80% | 22.17 | 22.84 | 13438 | 3007.04 | 1.25% | 0.00 |
| 2025-11-28 | 22.34 | 22.53 | 0.32 | 1.44% | 21.85 | 22.62 | 15646 | 3478.24 | 1.45% | 0.00 |
| 2025-11-27 | 21.91 | 22.21 | 0.26 | 1.18% | 21.81 | 22.49 | 18429 | 4110.12 | 1.71% | 0.00 |
| 2025-11-26 | 21.68 | 21.95 | 0.20 | 0.92% | 21.52 | 22.05 | 22744 | 4934.28 | 2.11% | 0.00 |
| 2025-11-25 | 22.15 | 21.75 | -0.20 | -0.91% | 21.67 | 22.15 | 21718 | 4752.00 | 2.02% | 0.00 |
深证大盘股票行情在线 K线走势图
宁波方正(300998)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
