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 |
|---|
| 2025-04-30 | 6.70 | 6.66 | -0.54 | -7.50% | 6.64 | 6.92 | 510553 | 34441.05 | 16.42% |
| 2025-04-29 | 7.20 | 7.20 | -0.80 | -10.00% | 7.20 | 7.30 | 147814 | 10645.98 | 4.75% |
| 2025-04-28 | 8.95 | 8.00 | -0.14 | -1.72% | 7.55 | 8.95 | 873759 | 73320.34 | 28.11% |
| 2025-04-25 | 8.14 | 8.14 | 0.74 | 10.00% | 8.14 | 8.14 | 94230 | 7670.31 | 3.03% |
| 2025-04-24 | 6.77 | 7.40 | 0.67 | 9.96% | 6.74 | 7.40 | 383386 | 27702.73 | 12.33% |
| 2025-04-23 | 6.68 | 6.73 | 0.08 | 1.20% | 6.65 | 7.03 | 97815 | 6667.81 | 3.15% |
| 2025-04-22 | 6.52 | 6.65 | 0.14 | 2.15% | 6.50 | 6.66 | 56364 | 3718.95 | 1.81% |
| 2025-04-21 | 6.38 | 6.51 | 0.10 | 1.56% | 6.34 | 6.51 | 37210 | 2396.47 | 1.20% |
| 2025-04-18 | 6.41 | 6.41 | 0.01 | 0.16% | 6.32 | 6.42 | 35142 | 2240.34 | 1.13% |
| 2025-04-17 | 6.22 | 6.40 | 0.10 | 1.59% | 6.22 | 6.43 | 42168 | 2686.72 | 1.36% |
| 2025-04-16 | 6.40 | 6.30 | -0.10 | -1.56% | 6.21 | 6.43 | 36330 | 2293.24 | 1.17% |
| 2025-04-15 | 6.32 | 6.40 | 0.09 | 1.43% | 6.27 | 6.40 | 47158 | 2993.54 | 1.52% |
| 2025-04-14 | 6.26 | 6.31 | 0.09 | 1.45% | 6.25 | 6.34 | 56574 | 3561.30 | 1.82% |
| 2025-04-11 | 6.20 | 6.22 | 0.00 | 0.00% | 6.19 | 6.32 | 43281 | 2706.04 | 1.39% |
| 2025-04-10 | 6.23 | 6.22 | 0.13 | 2.13% | 6.11 | 6.33 | 44758 | 2802.29 | 1.44% |
| 2025-04-09 | 5.83 | 6.09 | 0.11 | 1.84% | 5.51 | 6.15 | 48514 | 2864.02 | 1.56% |
| 2025-04-08 | 6.04 | 5.98 | -0.14 | -2.29% | 5.89 | 6.22 | 52965 | 3188.21 | 1.70% |
| 2025-04-07 | 6.50 | 6.12 | -0.68 | -10.00% | 6.12 | 6.50 | 51457 | 3188.99 | 1.66% |
| 2025-04-03 | 6.71 | 6.80 | 0.04 | 0.59% | 6.69 | 6.83 | 35114 | 2377.00 | 1.13% |
| 2025-04-02 | 6.83 | 6.76 | -0.03 | -0.44% | 6.74 | 6.87 | 33140 | 2251.77 | 1.07% |
| 2025-04-01 | 6.64 | 6.79 | 0.12 | 1.80% | 6.64 | 6.90 | 47913 | 3266.46 | 1.54% |
| 2025-03-31 | 6.76 | 6.67 | -0.10 | -1.48% | 6.56 | 6.77 | 38088 | 2530.42 | 1.23% |
| 2025-03-28 | 6.90 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 40637 | 2766.06 | 1.31% |
| 2025-03-27 | 6.94 | 6.91 | -0.04 | -0.58% | 6.80 | 6.97 | 47660 | 3287.93 | 1.53% |
| 2025-03-26 | 6.72 | 6.95 | 0.22 | 3.27% | 6.66 | 6.96 | 66063 | 4545.01 | 2.13% |
| 2025-03-25 | 6.69 | 6.73 | 0.01 | 0.15% | 6.65 | 6.76 | 36388 | 2439.67 | 1.17% |
| 2025-03-24 | 6.86 | 6.72 | -0.14 | -2.04% | 6.62 | 6.93 | 58256 | 3940.56 | 1.87% |
| 2025-03-21 | 6.96 | 6.86 | -0.12 | -1.72% | 6.80 | 6.97 | 47276 | 3252.49 | 1.52% |
| 2025-03-20 | 6.93 | 6.98 | 0.01 | 0.14% | 6.90 | 7.00 | 28683 | 1994.90 | 0.92% |
| 2025-03-19 | 7.00 | 6.97 | -0.05 | -0.71% | 6.92 | 7.02 | 28056 | 1953.95 | 0.90% |
| 2025-03-18 | 6.99 | 7.02 | 0.02 | 0.29% | 6.96 | 7.03 | 35291 | 2470.37 | 1.14% |
| 2025-03-17 | 7.00 | 7.00 | 0.02 | 0.29% | 6.96 | 7.03 | 38121 | 2665.38 | 1.23% |
| 2025-03-14 | 6.85 | 6.98 | 0.13 | 1.90% | 6.79 | 7.00 | 66917 | 4626.54 | 2.15% |
| 2025-03-13 | 6.83 | 6.85 | -0.01 | -0.15% | 6.72 | 6.87 | 48078 | 3257.82 | 1.55% |
| 2025-03-12 | 6.90 | 6.86 | -0.04 | -0.58% | 6.83 | 6.98 | 37988 | 2611.06 | 1.22% |
| 2025-03-11 | 6.78 | 6.90 | 0.05 | 0.73% | 6.74 | 6.91 | 38580 | 2635.03 | 1.24% |
| 2025-03-10 | 6.80 | 6.85 | 0.06 | 0.88% | 6.74 | 6.87 | 25444 | 1738.87 | 0.82% |
| 2025-03-07 | 6.81 | 6.79 | -0.01 | -0.15% | 6.74 | 6.89 | 33699 | 2294.46 | 1.08% |
| 2025-03-06 | 6.76 | 6.80 | 0.04 | 0.59% | 6.68 | 6.84 | 41618 | 2826.05 | 1.34% |
| 2025-03-05 | 6.83 | 6.76 | -0.10 | -1.46% | 6.66 | 6.84 | 34066 | 2288.86 | 1.10% |
| 2025-03-04 | 6.80 | 6.86 | 0.09 | 1.33% | 6.72 | 6.91 | 37721 | 2584.01 | 1.21% |
| 2025-03-03 | 6.83 | 6.77 | -0.07 | -1.02% | 6.77 | 6.98 | 42748 | 2943.44 | 1.38% |
| 2025-02-28 | 6.90 | 6.84 | -0.08 | -1.16% | 6.83 | 6.98 | 42021 | 2902.08 | 1.35% |
| 2025-02-27 | 6.87 | 6.92 | 0.07 | 1.02% | 6.76 | 6.94 | 58216 | 3989.67 | 1.87% |
| 2025-02-26 | 6.68 | 6.85 | 0.19 | 2.85% | 6.66 | 6.85 | 64078 | 4348.18 | 2.06% |
| 2025-02-25 | 6.70 | 6.66 | -0.10 | -1.48% | 6.63 | 6.76 | 28003 | 1872.38 | 0.90% |
| 2025-02-24 | 6.75 | 6.76 | 0.03 | 0.45% | 6.71 | 6.83 | 37564 | 2538.57 | 1.21% |
| 2025-02-21 | 6.77 | 6.73 | -0.05 | -0.74% | 6.68 | 6.80 | 25395 | 1708.88 | 0.82% |
| 2025-02-20 | 6.71 | 6.78 | 0.10 | 1.50% | 6.68 | 6.79 | 27336 | 1844.37 | 0.88% |
| 2025-02-19 | 6.66 | 6.68 | 0.02 | 0.30% | 6.63 | 6.71 | 33944 | 2263.23 | 1.09% |
| 2025-02-18 | 6.83 | 6.66 | -0.17 | -2.49% | 6.62 | 6.85 | 34897 | 2346.13 | 1.12% |
| 2025-02-17 | 6.65 | 6.83 | 0.15 | 2.25% | 6.65 | 6.85 | 53911 | 3656.91 | 1.73% |
| 2025-02-14 | 6.72 | 6.68 | -0.04 | -0.60% | 6.62 | 6.75 | 29201 | 1950.47 | 0.94% |
| 2025-02-13 | 6.80 | 6.72 | -0.04 | -0.59% | 6.71 | 6.85 | 32503 | 2200.23 | 1.05% |
| 2025-02-12 | 6.74 | 6.76 | 0.02 | 0.30% | 6.70 | 6.79 | 26596 | 1793.26 | 0.86% |
| 2025-02-11 | 6.72 | 6.74 | 0.02 | 0.30% | 6.66 | 6.76 | 28085 | 1884.18 | 0.90% |
| 2025-02-10 | 6.66 | 6.72 | 0.06 | 0.90% | 6.62 | 6.74 | 26241 | 1760.34 | 0.84% |
| 2025-02-07 | 6.63 | 6.66 | 0.04 | 0.60% | 6.60 | 6.70 | 39348 | 2624.31 | 1.27% |
| 2025-02-06 | 6.60 | 6.62 | 0.04 | 0.61% | 6.55 | 6.63 | 25096 | 1657.27 | 0.81% |
| 2025-02-05 | 6.62 | 6.58 | -0.03 | -0.45% | 6.55 | 6.66 | 24885 | 1642.86 | 0.80% |
| 2025-01-27 | 6.51 | 6.61 | 0.11 | 1.69% | 6.51 | 6.71 | 33907 | 2254.79 | 1.09% |
| 2025-01-24 | 6.53 | 6.50 | -0.01 | -0.15% | 6.44 | 6.53 | 21496 | 1391.78 | 0.69% |
| 2025-01-23 | 6.54 | 6.51 | 0.08 | 1.24% | 6.43 | 6.57 | 25931 | 1694.06 | 0.83% |
| 2025-01-22 | 6.53 | 6.43 | -0.10 | -1.53% | 6.39 | 6.55 | 19907 | 1282.09 | 0.64% |
| 2025-01-21 | 6.60 | 6.53 | -0.08 | -1.21% | 6.47 | 6.65 | 26016 | 1701.13 | 0.84% |
| 2025-01-20 | 6.48 | 6.61 | 0.14 | 2.16% | 6.40 | 6.68 | 34857 | 2293.64 | 1.12% |
| 2025-01-17 | 6.59 | 6.47 | -0.06 | -0.92% | 6.40 | 6.59 | 18251 | 1180.14 | 0.59% |
| 2025-01-16 | 6.45 | 6.53 | 0.08 | 1.24% | 6.44 | 6.60 | 25669 | 1674.38 | 0.83% |
| 2025-01-15 | 6.47 | 6.45 | 0.04 | 0.62% | 6.39 | 6.51 | 20645 | 1331.77 | 0.66% |
| 2025-01-14 | 6.17 | 6.41 | 0.24 | 3.89% | 6.10 | 6.41 | 32943 | 2084.99 | 1.06% |
| 2025-01-13 | 6.12 | 6.17 | 0.06 | 0.98% | 5.98 | 6.19 | 22302 | 1361.35 | 0.72% |
| 2025-01-10 | 6.30 | 6.11 | -0.18 | -2.86% | 6.11 | 6.33 | 19174 | 1191.06 | 0.62% |
| 2025-01-09 | 6.27 | 6.29 | -0.01 | -0.16% | 6.22 | 6.33 | 17409 | 1095.93 | 0.56% |
| 2025-01-08 | 6.28 | 6.30 | -0.02 | -0.32% | 6.13 | 6.34 | 27359 | 1711.76 | 0.88% |
| 2025-01-07 | 6.20 | 6.32 | 0.12 | 1.94% | 6.16 | 6.32 | 22757 | 1419.61 | 0.73% |
| 2025-01-06 | 6.21 | 6.20 | -0.01 | -0.16% | 6.01 | 6.30 | 29285 | 1809.08 | 0.94% |
| 2025-01-03 | 6.53 | 6.21 | -0.28 | -4.31% | 6.19 | 6.56 | 45628 | 2878.45 | 1.47% |
| 2025-01-02 | 6.57 | 6.49 | -0.05 | -0.76% | 6.45 | 6.69 | 43487 | 2863.40 | 1.40% |
| 2024-12-31 | 6.69 | 6.54 | -0.14 | -2.10% | 6.53 | 6.75 | 28335 | 1875.38 | 0.91% |
| 2024-12-30 | 6.69 | 6.68 | -0.08 | -1.18% | 6.58 | 6.76 | 33444 | 2227.21 | 1.08% |
上证大盘股票行情在线 K线走势图
