宁波韵升(600366)股票行情
宁波韵升(600366)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 |
|---|
| 2025-09-15 | 15.37 | 15.18 | -0.01 | -0.07% | 15.12 | 15.38 | 463978 | 70646.63 | 4.36% |
| 2025-09-12 | 15.02 | 15.19 | 0.14 | 0.93% | 14.88 | 15.30 | 639660 | 96810.38 | 6.02% |
| 2025-09-11 | 14.62 | 15.05 | 0.43 | 2.94% | 14.45 | 15.07 | 538472 | 80050.92 | 5.07% |
| 2025-09-10 | 14.70 | 14.62 | -0.16 | -1.08% | 14.54 | 14.99 | 428417 | 63035.26 | 4.03% |
| 2025-09-09 | 15.20 | 14.78 | -0.51 | -3.34% | 14.73 | 15.24 | 504061 | 75312.80 | 4.74% |
| 2025-09-08 | 15.12 | 15.29 | 0.21 | 1.39% | 14.85 | 15.35 | 597999 | 90446.49 | 5.63% |
| 2025-09-05 | 14.67 | 15.08 | 0.41 | 2.79% | 14.56 | 15.10 | 514331 | 76520.40 | 4.84% |
| 2025-09-04 | 14.90 | 14.67 | -0.30 | -2.00% | 14.40 | 15.32 | 713034 | 106677.91 | 6.71% |
| 2025-09-03 | 15.70 | 14.97 | -0.72 | -4.59% | 14.92 | 15.80 | 735012 | 112482.89 | 6.91% |
| 2025-09-02 | 16.85 | 15.69 | -1.19 | -7.05% | 15.54 | 16.85 | 1171836 | 186107.02 | 11.02% |
| 2025-09-01 | 17.30 | 16.88 | -0.47 | -2.71% | 16.71 | 17.30 | 1004049 | 169889.22 | 9.45% |
| 2025-08-29 | 16.75 | 17.35 | 0.54 | 3.21% | 16.70 | 17.79 | 1579686 | 275885.72 | 14.86% |
| 2025-08-28 | 16.50 | 16.81 | 0.13 | 0.78% | 16.32 | 17.25 | 1109314 | 186792.25 | 10.44% |
| 2025-08-27 | 16.88 | 16.68 | 0.00 | 0.00% | 16.53 | 17.26 | 1359169 | 230076.52 | 12.79% |
| 2025-08-26 | 17.10 | 16.68 | -0.67 | -3.86% | 16.20 | 17.10 | 1112452 | 185953.98 | 10.46% |
| 2025-08-25 | 17.00 | 17.35 | 0.49 | 2.91% | 16.91 | 18.38 | 1850793 | 324788.88 | 17.41% |
| 2025-08-22 | 16.70 | 16.86 | 0.37 | 2.24% | 16.61 | 17.28 | 1426815 | 242925.27 | 13.42% |
| 2025-08-21 | 16.41 | 16.49 | -0.12 | -0.72% | 16.40 | 17.07 | 1066659 | 178144.86 | 10.03% |
| 2025-08-20 | 16.54 | 16.61 | -0.27 | -1.60% | 16.33 | 17.23 | 1428355 | 238967.42 | 13.44% |
| 2025-08-19 | 17.25 | 16.88 | -0.81 | -4.58% | 16.88 | 17.97 | 2123374 | 368189.53 | 19.97% |
| 2025-08-18 | 17.10 | 17.69 | 0.47 | 2.73% | 16.35 | 18.45 | 2738639 | 475459.91 | 25.76% |
| 2025-08-15 | 15.85 | 17.22 | 0.87 | 5.32% | 15.68 | 17.50 | 2732125 | 455051.53 | 25.70% |
| 2025-08-14 | 15.85 | 16.35 | 0.61 | 3.88% | 15.30 | 17.13 | 3039484 | 493467.09 | 28.59% |
| 2025-08-13 | 14.20 | 15.74 | 1.43 | 9.99% | 14.07 | 15.74 | 2457754 | 366005.38 | 23.12% |
| 2025-08-12 | 14.86 | 14.31 | -0.69 | -4.60% | 14.03 | 15.10 | 2027876 | 291653.38 | 19.08% |
| 2025-08-11 | 15.55 | 15.00 | 0.51 | 3.52% | 14.49 | 15.58 | 3140117 | 469715.75 | 29.54% |
| 2025-08-08 | 14.00 | 14.49 | 1.32 | 10.02% | 13.84 | 14.49 | 1283433 | 183939.20 | 12.07% |
| 2025-08-07 | 12.05 | 13.17 | 1.20 | 10.03% | 11.61 | 13.17 | 1645800 | 205997.73 | 15.48% |
| 2025-08-06 | 11.76 | 11.97 | 0.21 | 1.79% | 11.61 | 12.02 | 623255 | 74040.30 | 5.86% |
| 2025-08-05 | 11.88 | 11.76 | 0.05 | 0.43% | 11.71 | 11.97 | 518347 | 61282.40 | 4.88% |
| 2025-08-04 | 11.68 | 11.71 | 0.05 | 0.43% | 11.59 | 11.76 | 404376 | 47179.31 | 3.80% |
| 2025-08-01 | 11.88 | 11.66 | -0.23 | -1.93% | 11.62 | 11.88 | 448553 | 52514.58 | 4.22% |
| 2025-07-31 | 12.05 | 11.89 | -0.29 | -2.38% | 11.83 | 12.22 | 547577 | 65702.99 | 5.15% |
| 2025-07-30 | 12.47 | 12.18 | -0.31 | -2.48% | 11.91 | 12.53 | 880349 | 106859.40 | 8.28% |
| 2025-07-29 | 12.50 | 12.49 | -0.29 | -2.27% | 12.37 | 12.73 | 794366 | 99184.54 | 7.47% |
| 2025-07-28 | 13.00 | 12.78 | 0.08 | 0.63% | 12.70 | 13.06 | 1106575 | 142143.14 | 10.41% |
| 2025-07-25 | 12.31 | 12.70 | 0.34 | 2.75% | 12.21 | 13.15 | 1848357 | 233572.89 | 17.39% |
| 2025-07-24 | 11.50 | 12.36 | 0.78 | 6.74% | 11.47 | 12.49 | 1884542 | 231227.64 | 17.73% |
| 2025-07-23 | 11.54 | 11.58 | -0.06 | -0.52% | 11.28 | 11.81 | 751846 | 87363.66 | 7.07% |
| 2025-07-22 | 11.76 | 11.64 | -0.24 | -2.02% | 11.55 | 12.08 | 985223 | 115416.68 | 9.27% |
| 2025-07-21 | 11.68 | 11.88 | 0.12 | 1.02% | 11.65 | 12.06 | 1226347 | 145758.50 | 11.54% |
| 2025-07-18 | 11.42 | 11.76 | 0.28 | 2.44% | 11.40 | 12.23 | 1574602 | 186714.77 | 14.81% |
| 2025-07-17 | 11.16 | 11.48 | 0.08 | 0.70% | 11.05 | 11.57 | 1018625 | 115935.55 | 9.58% |
| 2025-07-16 | 12.06 | 11.40 | -0.89 | -7.24% | 11.35 | 12.13 | 1938934 | 224925.77 | 18.24% |
| 2025-07-15 | 11.66 | 12.29 | 0.59 | 5.04% | 11.66 | 12.87 | 2460848 | 311460.88 | 23.15% |
| 2025-07-14 | 12.28 | 11.70 | -0.52 | -4.26% | 11.65 | 12.55 | 1491418 | 179004.12 | 14.03% |
| 2025-07-11 | 12.00 | 12.27 | 0.50 | 4.25% | 11.66 | 12.60 | 2320402 | 283340.78 | 21.83% |
| 2025-07-10 | 11.40 | 11.77 | 0.81 | 7.39% | 11.05 | 11.99 | 2056513 | 236740.97 | 19.35% |
| 2025-07-09 | 11.30 | 10.96 | -0.31 | -2.75% | 10.91 | 11.36 | 1033990 | 114544.90 | 9.73% |
| 2025-07-08 | 11.01 | 11.27 | 0.17 | 1.53% | 10.93 | 11.65 | 1558398 | 177228.53 | 14.66% |
| 2025-07-07 | 10.40 | 11.10 | 0.53 | 5.01% | 10.40 | 11.39 | 1216457 | 132901.86 | 11.44% |
| 2025-07-04 | 10.95 | 10.57 | -0.37 | -3.38% | 10.52 | 11.00 | 855101 | 91044.79 | 8.04% |
| 2025-07-03 | 10.74 | 10.94 | 0.15 | 1.39% | 10.66 | 11.02 | 991702 | 107250.76 | 9.33% |
| 2025-07-02 | 11.00 | 10.79 | -0.46 | -4.09% | 10.69 | 11.22 | 1287085 | 140198.59 | 12.11% |
| 2025-07-01 | 10.86 | 11.25 | 0.39 | 3.59% | 10.76 | 11.35 | 2019368 | 224046.95 | 19.00% |
| 2025-06-30 | 10.19 | 10.86 | 0.99 | 10.03% | 10.10 | 10.86 | 1702268 | 177486.05 | 16.01% |
| 2025-06-27 | 9.78 | 9.87 | 0.20 | 2.07% | 9.70 | 10.06 | 1205598 | 119498.73 | 11.34% |
| 2025-06-26 | 9.80 | 9.67 | -0.19 | -1.93% | 9.60 | 9.89 | 729826 | 71107.80 | 6.87% |
| 2025-06-25 | 9.80 | 9.86 | 0.02 | 0.20% | 9.77 | 9.95 | 852527 | 83996.89 | 8.02% |
| 2025-06-24 | 9.72 | 9.84 | 0.12 | 1.23% | 9.66 | 9.89 | 974788 | 95452.57 | 9.17% |
| 2025-06-23 | 9.35 | 9.72 | 0.15 | 1.57% | 9.35 | 9.76 | 877910 | 84634.80 | 8.26% |
| 2025-06-20 | 9.82 | 9.57 | -0.15 | -1.54% | 9.53 | 9.88 | 1005074 | 97202.76 | 9.45% |
| 2025-06-19 | 10.30 | 9.72 | -0.91 | -8.56% | 9.66 | 10.44 | 1887645 | 188376.72 | 17.76% |
| 2025-06-18 | 11.46 | 10.63 | -1.18 | -9.99% | 10.63 | 11.69 | 2242643 | 244365.48 | 21.10% |
| 2025-06-17 | 11.30 | 11.81 | 0.21 | 1.81% | 11.24 | 12.66 | 2869679 | 350639.78 | 26.99% |
| 2025-06-16 | 10.61 | 11.60 | 0.45 | 4.04% | 10.28 | 11.90 | 2671538 | 298609.41 | 25.13% |
| 2025-06-13 | 11.63 | 11.15 | 0.58 | 5.49% | 10.70 | 11.63 | 3035258 | 340765.47 | 28.55% |
| 2025-06-12 | 9.94 | 10.57 | 0.96 | 9.99% | 9.81 | 10.57 | 1982245 | 202799.95 | 18.65% |
| 2025-06-11 | 8.76 | 9.61 | 0.87 | 9.95% | 8.68 | 9.61 | 1529107 | 144695.25 | 14.38% |
| 2025-06-10 | 8.68 | 8.74 | 0.10 | 1.16% | 8.57 | 8.84 | 697315 | 60730.09 | 6.56% |
| 2025-06-09 | 8.45 | 8.64 | 0.34 | 4.10% | 8.36 | 8.88 | 551272 | 47371.39 | 5.19% |
| 2025-06-06 | 8.39 | 8.30 | -0.08 | -0.95% | 8.25 | 8.49 | 309926 | 25893.17 | 2.92% |
| 2025-06-05 | 8.04 | 8.38 | 0.34 | 4.23% | 8.00 | 8.63 | 532297 | 44513.74 | 5.01% |
| 2025-06-04 | 7.83 | 8.04 | 0.18 | 2.29% | 7.83 | 8.10 | 212498 | 17029.67 | 2.00% |
| 2025-06-03 | 7.81 | 7.86 | 0.04 | 0.51% | 7.80 | 7.90 | 116204 | 9119.27 | 1.09% |
| 2025-05-30 | 7.90 | 7.82 | -0.12 | -1.51% | 7.77 | 7.94 | 130938 | 10231.23 | 1.23% |
| 2025-05-29 | 7.85 | 7.94 | 0.09 | 1.15% | 7.83 | 7.99 | 114552 | 9087.78 | 1.08% |
| 2025-05-28 | 7.99 | 7.85 | -0.12 | -1.51% | 7.83 | 7.99 | 117655 | 9282.92 | 1.11% |
| 2025-05-27 | 8.06 | 7.97 | -0.05 | -0.62% | 7.88 | 8.06 | 130671 | 10366.01 | 1.23% |
| 2025-05-26 | 7.96 | 8.02 | 0.06 | 0.75% | 7.92 | 8.06 | 106576 | 8536.03 | 1.00% |
上证大盘股票行情在线 K线走势图
