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 |
|---|
| 2025-09-16 | 7.35 | 7.44 | 0.09 | 1.22% | 7.33 | 7.44 | 49679 | 3677.73 | 1.60% |
| 2025-09-15 | 7.42 | 7.35 | -0.03 | -0.41% | 7.32 | 7.42 | 34248 | 2518.85 | 1.10% |
| 2025-09-12 | 7.42 | 7.38 | -0.04 | -0.54% | 7.37 | 7.47 | 45770 | 3390.53 | 1.47% |
| 2025-09-11 | 7.43 | 7.42 | 0.00 | 0.00% | 7.30 | 7.43 | 47976 | 3536.75 | 1.54% |
| 2025-09-10 | 7.36 | 7.42 | 0.07 | 0.95% | 7.34 | 7.42 | 36603 | 2704.21 | 1.18% |
| 2025-09-09 | 7.39 | 7.35 | -0.04 | -0.54% | 7.32 | 7.44 | 51849 | 3824.81 | 1.67% |
| 2025-09-08 | 7.25 | 7.39 | 0.14 | 1.93% | 7.22 | 7.39 | 68852 | 5038.91 | 2.21% |
| 2025-09-05 | 7.22 | 7.25 | 0.03 | 0.42% | 7.10 | 7.25 | 60256 | 4341.22 | 1.94% |
| 2025-09-04 | 7.10 | 7.22 | 0.09 | 1.26% | 7.09 | 7.28 | 70376 | 5071.78 | 2.26% |
| 2025-09-03 | 7.23 | 7.13 | -0.10 | -1.38% | 7.09 | 7.30 | 58012 | 4156.77 | 1.87% |
| 2025-09-02 | 7.32 | 7.23 | -0.09 | -1.23% | 7.12 | 7.33 | 102779 | 7386.66 | 3.31% |
| 2025-09-01 | 7.32 | 7.32 | 0.00 | 0.00% | 7.23 | 7.40 | 103140 | 7547.60 | 3.32% |
| 2025-08-29 | 7.36 | 7.32 | -0.06 | -0.81% | 7.28 | 7.40 | 69471 | 5098.37 | 2.23% |
| 2025-08-28 | 7.55 | 7.38 | -0.16 | -2.12% | 7.16 | 7.62 | 118157 | 8707.46 | 3.80% |
| 2025-08-27 | 7.84 | 7.54 | -0.30 | -3.83% | 7.52 | 7.84 | 143093 | 10961.16 | 4.60% |
| 2025-08-26 | 7.81 | 7.84 | 0.01 | 0.13% | 7.74 | 7.88 | 99603 | 7791.93 | 3.20% |
| 2025-08-25 | 7.90 | 7.83 | -0.04 | -0.51% | 7.81 | 7.91 | 77312 | 6071.45 | 2.49% |
| 2025-08-22 | 7.92 | 7.87 | -0.05 | -0.63% | 7.79 | 7.94 | 72878 | 5717.41 | 2.34% |
| 2025-08-21 | 7.97 | 7.92 | -0.02 | -0.25% | 7.88 | 7.98 | 74788 | 5924.23 | 2.41% |
| 2025-08-20 | 8.04 | 7.94 | -0.07 | -0.87% | 7.88 | 8.05 | 100957 | 8023.14 | 3.25% |
| 2025-08-19 | 7.63 | 8.01 | 0.35 | 4.57% | 7.62 | 8.08 | 189542 | 14966.90 | 6.10% |
| 2025-08-18 | 7.73 | 7.66 | -0.01 | -0.13% | 7.64 | 7.76 | 84691 | 6507.20 | 2.72% |
| 2025-08-15 | 7.66 | 7.67 | 0.00 | 0.00% | 7.65 | 7.76 | 67738 | 5207.61 | 2.18% |
| 2025-08-14 | 7.91 | 7.67 | -0.23 | -2.91% | 7.66 | 7.93 | 89958 | 6994.19 | 2.89% |
| 2025-08-13 | 8.04 | 7.90 | -0.09 | -1.13% | 7.88 | 8.05 | 66064 | 5238.78 | 2.13% |
| 2025-08-12 | 7.91 | 7.99 | 0.08 | 1.01% | 7.90 | 7.99 | 90974 | 7231.96 | 2.93% |
| 2025-08-11 | 7.84 | 7.91 | 0.13 | 1.67% | 7.73 | 7.93 | 83096 | 6519.69 | 2.67% |
| 2025-08-08 | 7.71 | 7.78 | 0.04 | 0.52% | 7.67 | 7.78 | 53404 | 4132.47 | 1.72% |
| 2025-08-07 | 7.74 | 7.74 | 0.01 | 0.13% | 7.66 | 7.79 | 49719 | 3830.83 | 1.60% |
| 2025-08-06 | 7.72 | 7.73 | 0.00 | 0.00% | 7.65 | 7.75 | 55670 | 4291.86 | 1.79% |
| 2025-08-05 | 7.69 | 7.73 | 0.09 | 1.18% | 7.65 | 7.74 | 61674 | 4753.24 | 1.98% |
| 2025-08-04 | 7.54 | 7.64 | 0.09 | 1.19% | 7.50 | 7.64 | 55778 | 4238.99 | 1.79% |
| 2025-08-01 | 7.49 | 7.55 | 0.10 | 1.34% | 7.46 | 7.55 | 59948 | 4506.34 | 1.93% |
| 2025-07-31 | 7.56 | 7.45 | -0.14 | -1.84% | 7.42 | 7.63 | 56977 | 4269.21 | 1.83% |
| 2025-07-30 | 7.66 | 7.59 | -0.07 | -0.91% | 7.53 | 7.70 | 77284 | 5879.37 | 2.49% |
| 2025-07-29 | 7.74 | 7.66 | -0.07 | -0.91% | 7.55 | 7.77 | 55830 | 4261.73 | 1.80% |
| 2025-07-28 | 7.71 | 7.73 | 0.02 | 0.26% | 7.69 | 7.74 | 43257 | 3337.75 | 1.39% |
| 2025-07-25 | 7.70 | 7.71 | -0.01 | -0.13% | 7.65 | 7.74 | 49763 | 3828.36 | 1.60% |
| 2025-07-24 | 7.66 | 7.72 | 0.07 | 0.92% | 7.66 | 7.74 | 48043 | 3701.59 | 1.55% |
| 2025-07-23 | 7.77 | 7.65 | -0.09 | -1.16% | 7.63 | 7.77 | 55095 | 4240.38 | 1.77% |
| 2025-07-22 | 7.81 | 7.74 | -0.08 | -1.02% | 7.67 | 7.84 | 65039 | 5023.84 | 2.09% |
| 2025-07-21 | 7.62 | 7.82 | 0.20 | 2.62% | 7.62 | 7.82 | 111669 | 8678.25 | 3.59% |
| 2025-07-18 | 7.69 | 7.62 | -0.05 | -0.65% | 7.57 | 7.72 | 67349 | 5133.60 | 2.17% |
| 2025-07-17 | 7.77 | 7.67 | -0.13 | -1.67% | 7.65 | 7.81 | 69353 | 5343.86 | 2.23% |
| 2025-07-16 | 7.67 | 7.80 | 0.16 | 2.09% | 7.63 | 7.82 | 77963 | 6033.35 | 2.51% |
| 2025-07-15 | 7.86 | 7.64 | -0.21 | -2.68% | 7.54 | 7.86 | 109377 | 8368.51 | 3.52% |
| 2025-07-14 | 7.77 | 7.85 | 0.06 | 0.77% | 7.72 | 7.87 | 106833 | 8345.91 | 3.44% |
| 2025-07-11 | 7.65 | 7.79 | 0.17 | 2.23% | 7.61 | 7.87 | 183266 | 14231.01 | 5.90% |
| 2025-07-10 | 7.52 | 7.62 | 0.11 | 1.46% | 7.50 | 7.63 | 98849 | 7487.30 | 3.18% |
| 2025-07-09 | 7.50 | 7.51 | 0.00 | 0.00% | 7.49 | 7.56 | 91680 | 6897.63 | 2.95% |
| 2025-07-08 | 7.56 | 7.51 | -0.08 | -1.05% | 7.47 | 7.57 | 115704 | 8685.61 | 3.72% |
| 2025-07-07 | 7.39 | 7.59 | 0.22 | 2.99% | 7.35 | 7.59 | 207110 | 15486.76 | 6.66% |
| 2025-07-04 | 7.28 | 7.37 | 0.07 | 0.96% | 7.24 | 7.44 | 115496 | 8464.06 | 3.72% |
| 2025-07-03 | 7.25 | 7.30 | 0.03 | 0.41% | 7.24 | 7.31 | 58594 | 4261.68 | 1.88% |
| 2025-07-02 | 7.28 | 7.27 | -0.01 | -0.14% | 7.23 | 7.32 | 54955 | 3994.69 | 1.77% |
| 2025-07-01 | 7.31 | 7.28 | 0.02 | 0.28% | 7.24 | 7.33 | 86894 | 6330.02 | 2.80% |
| 2025-06-30 | 7.29 | 7.26 | 0.01 | 0.14% | 7.24 | 7.45 | 92473 | 6736.84 | 2.97% |
| 2025-06-27 | 7.20 | 7.25 | 0.09 | 1.26% | 7.14 | 7.27 | 80546 | 5817.97 | 2.59% |
| 2025-06-26 | 7.21 | 7.16 | -0.05 | -0.69% | 7.14 | 7.25 | 90618 | 6523.04 | 2.91% |
| 2025-06-25 | 7.26 | 7.21 | -0.04 | -0.55% | 7.16 | 7.29 | 107326 | 7738.96 | 3.45% |
| 2025-06-24 | 7.07 | 7.25 | 0.11 | 1.54% | 7.03 | 7.25 | 106634 | 7639.76 | 3.43% |
| 2025-06-23 | 6.83 | 7.14 | 0.30 | 4.39% | 6.79 | 7.49 | 111470 | 7979.66 | 3.59% |
| 2025-06-20 | 6.83 | 6.84 | -0.04 | -0.58% | 6.83 | 6.94 | 34278 | 2358.03 | 1.10% |
| 2025-06-19 | 6.99 | 6.88 | -0.15 | -2.13% | 6.87 | 7.03 | 54163 | 3759.02 | 1.74% |
| 2025-06-18 | 7.13 | 7.03 | -0.12 | -1.68% | 6.96 | 7.15 | 62352 | 4380.91 | 2.01% |
| 2025-06-17 | 7.25 | 7.15 | -0.06 | -0.83% | 7.13 | 7.26 | 49972 | 3581.42 | 1.61% |
| 2025-06-16 | 7.25 | 7.33 | 0.03 | 0.41% | 7.25 | 7.37 | 71234 | 5217.53 | 2.29% |
| 2025-06-13 | 7.30 | 7.30 | -0.03 | -0.41% | 7.28 | 7.39 | 96585 | 7074.18 | 3.11% |
| 2025-06-12 | 7.37 | 7.33 | -0.04 | -0.54% | 7.26 | 7.38 | 67732 | 4955.24 | 2.18% |
| 2025-06-11 | 7.29 | 7.37 | 0.08 | 1.10% | 7.25 | 7.40 | 114469 | 8392.99 | 3.68% |
| 2025-06-10 | 7.31 | 7.29 | -0.02 | -0.27% | 7.16 | 7.36 | 110087 | 8008.74 | 3.54% |
| 2025-06-09 | 7.29 | 7.31 | 0.02 | 0.27% | 7.24 | 7.32 | 79653 | 5801.19 | 2.56% |
| 2025-06-06 | 7.26 | 7.29 | -0.01 | -0.14% | 7.23 | 7.32 | 62019 | 4510.34 | 1.99% |
| 2025-06-05 | 7.25 | 7.30 | 0.05 | 0.69% | 7.16 | 7.32 | 106495 | 7713.33 | 3.43% |
| 2025-06-04 | 7.21 | 7.25 | 0.09 | 1.26% | 7.17 | 7.28 | 67103 | 4854.50 | 2.16% |
| 2025-06-03 | 7.09 | 7.16 | 0.00 | 0.00% | 7.09 | 7.22 | 71428 | 5126.30 | 2.30% |
| 2025-05-30 | 7.27 | 7.16 | -0.10 | -1.38% | 7.12 | 7.30 | 71176 | 5104.99 | 2.29% |
| 2025-05-29 | 7.13 | 7.26 | 0.12 | 1.68% | 7.09 | 7.33 | 107141 | 7742.66 | 3.45% |
| 2025-05-28 | 7.15 | 7.14 | -0.02 | -0.28% | 7.12 | 7.21 | 68963 | 4934.46 | 2.22% |
| 2025-05-27 | 7.10 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 71972 | 5128.40 | 2.32% |
上证大盘股票行情在线 K线走势图
