宁波联合(600051)股票行情
宁波联合(600051)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 | 7.68 | 7.58 | -0.10 | -1.30% | 7.54 | 7.77 | 65667 | 5015.95 | 2.11% |
| 2026-03-25 | 7.43 | 7.68 | 0.28 | 3.78% | 7.42 | 7.72 | 95259 | 7263.81 | 3.06% |
| 2026-03-24 | 7.11 | 7.40 | 0.48 | 6.94% | 6.98 | 7.42 | 103262 | 7443.99 | 3.32% |
| 2026-03-23 | 7.40 | 6.92 | -0.59 | -7.86% | 6.86 | 7.40 | 111260 | 7925.79 | 3.58% |
| 2026-03-20 | 7.82 | 7.51 | -0.30 | -3.84% | 7.49 | 7.86 | 84788 | 6476.70 | 2.73% |
| 2026-03-19 | 7.99 | 7.81 | -0.23 | -2.86% | 7.67 | 8.03 | 61501 | 4848.31 | 1.98% |
| 2026-03-18 | 8.06 | 8.04 | 0.02 | 0.25% | 7.94 | 8.06 | 61256 | 4897.64 | 1.97% |
| 2026-03-17 | 8.10 | 8.02 | -0.08 | -0.99% | 7.99 | 8.22 | 64320 | 5214.01 | 2.07% |
| 2026-03-16 | 8.21 | 8.10 | -0.11 | -1.34% | 8.05 | 8.28 | 64199 | 5225.78 | 2.07% |
| 2026-03-13 | 8.18 | 8.21 | 0.00 | 0.00% | 8.17 | 8.35 | 70472 | 5826.49 | 2.27% |
| 2026-03-12 | 8.24 | 8.21 | -0.03 | -0.36% | 8.17 | 8.33 | 72612 | 5991.29 | 2.34% |
| 2026-03-11 | 8.27 | 8.24 | -0.03 | -0.36% | 8.16 | 8.32 | 64086 | 5276.29 | 2.06% |
| 2026-03-10 | 8.14 | 8.27 | 0.17 | 2.10% | 8.11 | 8.28 | 75269 | 6180.17 | 2.42% |
| 2026-03-09 | 8.11 | 8.10 | -0.07 | -0.86% | 7.98 | 8.20 | 74464 | 6011.88 | 2.40% |
| 2026-03-06 | 7.91 | 8.17 | 0.25 | 3.16% | 7.86 | 8.19 | 76564 | 6190.51 | 2.46% |
| 2026-03-05 | 7.89 | 7.92 | 0.13 | 1.67% | 7.87 | 8.02 | 65262 | 5181.67 | 2.10% |
| 2026-03-04 | 7.85 | 7.79 | -0.11 | -1.39% | 7.76 | 7.94 | 72312 | 5666.67 | 2.33% |
| 2026-03-03 | 8.03 | 7.90 | -0.11 | -1.37% | 7.90 | 8.13 | 69548 | 5573.52 | 2.24% |
| 2026-03-02 | 8.07 | 8.01 | -0.17 | -2.08% | 7.93 | 8.19 | 71526 | 5762.40 | 2.30% |
| 2026-02-27 | 8.13 | 8.18 | 0.05 | 0.62% | 8.09 | 8.20 | 44758 | 3653.09 | 1.44% |
| 2026-02-26 | 8.19 | 8.13 | -0.06 | -0.73% | 8.09 | 8.22 | 46856 | 3811.83 | 1.51% |
| 2026-02-25 | 8.21 | 8.19 | -0.01 | -0.12% | 8.16 | 8.33 | 75393 | 6217.70 | 2.43% |
| 2026-02-24 | 8.06 | 8.20 | 0.18 | 2.24% | 8.01 | 8.20 | 71140 | 5792.16 | 2.29% |
| 2026-02-13 | 8.01 | 8.02 | 0.04 | 0.50% | 7.97 | 8.11 | 51800 | 4168.64 | 1.67% |
| 2026-02-12 | 8.12 | 7.98 | -0.12 | -1.48% | 7.96 | 8.12 | 49017 | 3929.75 | 1.58% |
| 2026-02-11 | 8.17 | 8.10 | -0.07 | -0.86% | 8.08 | 8.17 | 54517 | 4428.94 | 1.75% |
| 2026-02-10 | 8.18 | 8.17 | 0.00 | 0.00% | 8.11 | 8.22 | 50745 | 4151.80 | 1.63% |
| 2026-02-09 | 8.13 | 8.17 | 0.05 | 0.62% | 8.11 | 8.21 | 58715 | 4791.94 | 1.89% |
| 2026-02-06 | 8.05 | 8.12 | 0.07 | 0.87% | 8.01 | 8.16 | 53847 | 4365.60 | 1.73% |
| 2026-02-05 | 8.10 | 8.05 | -0.04 | -0.49% | 8.04 | 8.12 | 51744 | 4181.16 | 1.66% |
| 2026-02-04 | 7.98 | 8.09 | 0.14 | 1.76% | 7.91 | 8.10 | 77888 | 6260.36 | 2.51% |
| 2026-02-03 | 7.90 | 7.95 | 0.13 | 1.66% | 7.82 | 7.97 | 68123 | 5387.86 | 2.19% |
| 2026-02-02 | 7.91 | 7.82 | -0.15 | -1.88% | 7.81 | 8.03 | 94067 | 7466.09 | 3.03% |
| 2026-01-30 | 7.86 | 7.97 | 0.11 | 1.40% | 7.80 | 7.98 | 71983 | 5682.72 | 2.32% |
| 2026-01-29 | 7.86 | 7.86 | -0.04 | -0.51% | 7.78 | 7.95 | 55867 | 4394.23 | 1.80% |
| 2026-01-28 | 7.90 | 7.90 | 0.00 | 0.00% | 7.86 | 7.98 | 48878 | 3866.61 | 1.57% |
| 2026-01-27 | 7.95 | 7.90 | -0.05 | -0.63% | 7.72 | 7.96 | 68367 | 5361.95 | 2.20% |
| 2026-01-26 | 7.98 | 7.95 | -0.02 | -0.25% | 7.87 | 8.02 | 70280 | 5584.95 | 2.26% |
| 2026-01-23 | 8.05 | 7.97 | -0.03 | -0.38% | 7.92 | 8.05 | 45869 | 3653.48 | 1.48% |
| 2026-01-22 | 7.89 | 8.00 | 0.12 | 1.52% | 7.88 | 8.02 | 59374 | 4727.46 | 1.91% |
| 2026-01-21 | 7.79 | 7.88 | 0.03 | 0.38% | 7.76 | 7.88 | 53409 | 4180.86 | 1.72% |
| 2026-01-20 | 7.82 | 7.85 | 0.04 | 0.51% | 7.78 | 7.87 | 62312 | 4881.77 | 2.00% |
| 2026-01-19 | 7.64 | 7.81 | 0.17 | 2.23% | 7.60 | 7.81 | 67192 | 5198.30 | 2.16% |
| 2026-01-16 | 7.68 | 7.64 | -0.01 | -0.13% | 7.57 | 7.70 | 57832 | 4420.73 | 1.86% |
| 2026-01-15 | 7.60 | 7.65 | 0.01 | 0.13% | 7.56 | 7.70 | 62180 | 4762.79 | 2.00% |
| 2026-01-14 | 7.67 | 7.64 | -0.03 | -0.39% | 7.52 | 7.74 | 81167 | 6204.74 | 2.61% |
| 2026-01-13 | 7.66 | 7.67 | 0.04 | 0.52% | 7.59 | 7.75 | 85956 | 6609.10 | 2.76% |
| 2026-01-12 | 7.61 | 7.63 | 0.05 | 0.66% | 7.56 | 7.66 | 55948 | 4259.26 | 1.80% |
| 2026-01-09 | 7.59 | 7.58 | -0.01 | -0.13% | 7.51 | 7.61 | 64462 | 4878.31 | 2.07% |
| 2026-01-08 | 7.51 | 7.59 | 0.09 | 1.20% | 7.44 | 7.60 | 55694 | 4200.71 | 1.79% |
| 2026-01-07 | 7.63 | 7.50 | -0.11 | -1.45% | 7.49 | 7.65 | 52722 | 3981.03 | 1.70% |
| 2026-01-06 | 7.63 | 7.61 | 0.03 | 0.40% | 7.53 | 7.70 | 54981 | 4189.62 | 1.77% |
| 2026-01-05 | 7.54 | 7.58 | 0.04 | 0.53% | 7.49 | 7.66 | 60252 | 4579.10 | 1.94% |
| 2025-12-31 | 7.52 | 7.54 | 0.03 | 0.40% | 7.38 | 7.56 | 41256 | 3081.51 | 1.33% |
| 2025-12-30 | 7.56 | 7.51 | -0.07 | -0.92% | 7.43 | 7.57 | 32837 | 2463.98 | 1.06% |
| 2025-12-29 | 7.56 | 7.58 | -0.02 | -0.26% | 7.47 | 7.60 | 42655 | 3216.50 | 1.37% |
| 2025-12-26 | 7.70 | 7.60 | -0.03 | -0.39% | 7.58 | 7.70 | 39851 | 3040.73 | 1.28% |
| 2025-12-25 | 7.51 | 7.63 | 0.12 | 1.60% | 7.49 | 7.65 | 44293 | 3359.85 | 1.42% |
| 2025-12-24 | 7.51 | 7.51 | 0.04 | 0.54% | 7.45 | 7.54 | 41375 | 3102.15 | 1.33% |
| 2025-12-23 | 7.52 | 7.47 | -0.04 | -0.53% | 7.41 | 7.54 | 40113 | 2995.47 | 1.29% |
| 2025-12-22 | 7.61 | 7.51 | -0.05 | -0.66% | 7.50 | 7.66 | 46724 | 3534.63 | 1.50% |
| 2025-12-19 | 7.36 | 7.56 | 0.20 | 2.72% | 7.36 | 7.58 | 46551 | 3485.85 | 1.50% |
| 2025-12-18 | 7.20 | 7.36 | 0.15 | 2.08% | 7.15 | 7.43 | 62582 | 4603.76 | 2.01% |
| 2025-12-17 | 7.22 | 7.21 | -0.04 | -0.55% | 7.11 | 7.26 | 53004 | 3809.14 | 1.70% |
| 2025-12-16 | 7.35 | 7.25 | -0.10 | -1.36% | 7.19 | 7.39 | 41831 | 3040.80 | 1.35% |
| 2025-12-15 | 7.25 | 7.35 | 0.08 | 1.10% | 7.19 | 7.39 | 55530 | 4065.75 | 1.79% |
| 2025-12-12 | 7.38 | 7.27 | -0.10 | -1.36% | 7.21 | 7.45 | 68419 | 5023.04 | 2.20% |
| 2025-12-11 | 7.58 | 7.37 | -0.22 | -2.90% | 7.33 | 7.63 | 72131 | 5382.74 | 2.32% |
| 2025-12-10 | 7.65 | 7.59 | -0.07 | -0.91% | 7.58 | 7.74 | 47586 | 3639.32 | 1.53% |
| 2025-12-09 | 7.72 | 7.66 | -0.07 | -0.91% | 7.60 | 7.74 | 48349 | 3714.39 | 1.56% |
| 2025-12-08 | 7.77 | 7.73 | 0.00 | 0.00% | 7.69 | 7.81 | 49108 | 3805.97 | 1.58% |
| 2025-12-05 | 7.60 | 7.73 | 0.18 | 2.38% | 7.50 | 7.74 | 61481 | 4694.94 | 1.98% |
| 2025-12-04 | 7.76 | 7.55 | -0.24 | -3.08% | 7.54 | 7.81 | 72853 | 5562.19 | 2.34% |
| 2025-12-03 | 7.85 | 7.79 | -0.05 | -0.64% | 7.71 | 7.86 | 44684 | 3468.43 | 1.44% |
| 2025-12-02 | 7.81 | 7.84 | 0.05 | 0.64% | 7.70 | 7.86 | 49520 | 3861.65 | 1.59% |
| 2025-12-01 | 7.85 | 7.79 | -0.04 | -0.51% | 7.77 | 7.90 | 64235 | 5043.65 | 2.07% |
| 2025-11-28 | 7.73 | 7.83 | 0.10 | 1.29% | 7.66 | 7.83 | 48280 | 3745.04 | 1.55% |
| 2025-11-27 | 7.70 | 7.73 | 0.01 | 0.13% | 7.64 | 7.79 | 41170 | 3181.06 | 1.32% |
| 2025-11-26 | 7.74 | 7.72 | -0.05 | -0.64% | 7.67 | 7.85 | 83464 | 6479.98 | 2.68% |
| 2025-11-25 | 7.71 | 7.77 | 0.07 | 0.91% | 7.71 | 7.85 | 65069 | 5054.72 | 2.09% |
上证大盘股票行情在线 K线走势图
宁波联合(600051)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
