宁波中百(600857)股票行情
宁波中百(600857)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 |
|---|
| 2026-03-25 | 11.96 | 12.18 | 0.23 | 1.92% | 11.95 | 12.20 | 23181 | 2806.04 | 1.03% |
| 2026-03-24 | 11.51 | 11.95 | 0.69 | 6.13% | 11.40 | 11.98 | 45471 | 5318.76 | 2.03% |
| 2026-03-23 | 11.73 | 11.26 | -0.59 | -4.98% | 11.11 | 11.73 | 33240 | 3794.80 | 1.48% |
| 2026-03-20 | 12.13 | 11.85 | -0.28 | -2.31% | 11.83 | 12.24 | 25482 | 3046.65 | 1.14% |
| 2026-03-19 | 12.40 | 12.13 | -0.34 | -2.73% | 12.08 | 12.47 | 26533 | 3245.23 | 1.18% |
| 2026-03-18 | 12.35 | 12.47 | 0.12 | 0.97% | 12.26 | 12.53 | 21826 | 2704.23 | 0.97% |
| 2026-03-17 | 12.55 | 12.35 | -0.17 | -1.36% | 12.34 | 12.72 | 24281 | 3032.44 | 1.08% |
| 2026-03-16 | 12.60 | 12.52 | -0.06 | -0.48% | 12.39 | 12.72 | 25096 | 3142.99 | 1.12% |
| 2026-03-13 | 12.60 | 12.58 | 0.03 | 0.24% | 12.53 | 12.80 | 21347 | 2699.44 | 0.95% |
| 2026-03-12 | 12.86 | 12.55 | -0.24 | -1.88% | 12.54 | 12.87 | 25050 | 3172.77 | 1.12% |
| 2026-03-11 | 13.03 | 12.79 | -0.18 | -1.39% | 12.75 | 13.03 | 21615 | 2776.71 | 0.96% |
| 2026-03-10 | 12.82 | 12.97 | 0.21 | 1.65% | 12.82 | 13.01 | 24246 | 3139.56 | 1.08% |
| 2026-03-09 | 12.71 | 12.76 | -0.11 | -0.85% | 12.57 | 12.83 | 31942 | 4057.67 | 1.42% |
| 2026-03-06 | 12.58 | 12.87 | 0.23 | 1.82% | 12.55 | 12.89 | 23488 | 3010.03 | 1.05% |
| 2026-03-05 | 12.65 | 12.64 | 0.17 | 1.36% | 12.58 | 12.83 | 24175 | 3069.47 | 1.08% |
| 2026-03-04 | 12.48 | 12.47 | -0.13 | -1.03% | 12.34 | 12.63 | 36143 | 4512.02 | 1.61% |
| 2026-03-03 | 12.97 | 12.60 | -0.44 | -3.37% | 12.58 | 13.13 | 43667 | 5598.20 | 1.95% |
| 2026-03-02 | 13.20 | 13.04 | -0.40 | -2.98% | 12.87 | 13.39 | 57527 | 7523.29 | 2.56% |
| 2026-02-27 | 13.42 | 13.44 | 0.00 | 0.00% | 13.33 | 13.80 | 36730 | 4957.43 | 1.64% |
| 2026-02-26 | 13.54 | 13.44 | -0.10 | -0.74% | 13.40 | 13.68 | 28476 | 3835.16 | 1.27% |
| 2026-02-25 | 13.73 | 13.54 | -0.14 | -1.02% | 13.50 | 13.77 | 24107 | 3281.55 | 1.07% |
| 2026-02-24 | 13.45 | 13.68 | 0.29 | 2.17% | 13.41 | 13.78 | 39980 | 5455.37 | 1.78% |
| 2026-02-13 | 13.52 | 13.39 | -0.08 | -0.59% | 13.32 | 13.68 | 26191 | 3536.51 | 1.17% |
| 2026-02-12 | 13.55 | 13.47 | -0.10 | -0.74% | 13.36 | 13.65 | 27226 | 3674.11 | 1.21% |
| 2026-02-11 | 13.62 | 13.57 | -0.05 | -0.37% | 13.46 | 13.63 | 17773 | 2408.80 | 0.79% |
| 2026-02-10 | 13.83 | 13.62 | -0.20 | -1.45% | 13.61 | 13.91 | 31549 | 4332.35 | 1.41% |
| 2026-02-09 | 13.71 | 13.82 | 0.14 | 1.02% | 13.71 | 14.08 | 32200 | 4453.02 | 1.44% |
| 2026-02-06 | 13.77 | 13.68 | -0.11 | -0.80% | 13.44 | 13.78 | 39215 | 5333.11 | 1.75% |
| 2026-02-05 | 13.60 | 13.79 | 0.16 | 1.17% | 13.53 | 13.86 | 41794 | 5745.85 | 1.86% |
| 2026-02-04 | 13.50 | 13.63 | 0.05 | 0.37% | 13.43 | 13.70 | 26450 | 3595.59 | 1.18% |
| 2026-02-03 | 13.47 | 13.58 | 0.20 | 1.49% | 13.38 | 13.58 | 33429 | 4505.27 | 1.49% |
| 2026-02-02 | 13.78 | 13.38 | -0.42 | -3.04% | 13.36 | 13.78 | 45450 | 6169.55 | 2.03% |
| 2026-01-30 | 13.58 | 13.80 | 0.09 | 0.66% | 13.58 | 14.10 | 58157 | 8035.54 | 2.59% |
| 2026-01-29 | 14.09 | 13.71 | -0.38 | -2.70% | 13.65 | 14.15 | 82341 | 11374.77 | 3.67% |
| 2026-01-28 | 14.05 | 14.09 | 0.14 | 1.00% | 13.71 | 14.30 | 82772 | 11594.07 | 3.69% |
| 2026-01-27 | 14.28 | 13.95 | -0.42 | -2.92% | 13.70 | 14.36 | 90033 | 12536.24 | 4.01% |
| 2026-01-26 | 14.24 | 14.37 | 0.11 | 0.77% | 14.09 | 14.86 | 123698 | 17813.33 | 5.51% |
| 2026-01-23 | 14.38 | 14.26 | -0.13 | -0.90% | 14.17 | 14.78 | 77339 | 11113.54 | 3.45% |
| 2026-01-22 | 13.87 | 14.39 | 0.43 | 3.08% | 13.80 | 14.48 | 85551 | 12223.73 | 3.81% |
| 2026-01-21 | 14.18 | 13.96 | -0.21 | -1.48% | 13.85 | 14.33 | 51890 | 7245.63 | 2.31% |
| 2026-01-20 | 14.26 | 14.17 | 0.02 | 0.14% | 14.02 | 14.58 | 56877 | 8082.93 | 2.54% |
| 2026-01-19 | 13.83 | 14.15 | 0.32 | 2.31% | 13.73 | 14.15 | 64289 | 9039.32 | 2.87% |
| 2026-01-16 | 14.18 | 13.83 | -0.26 | -1.85% | 13.74 | 14.18 | 53429 | 7396.43 | 2.38% |
| 2026-01-15 | 13.97 | 14.09 | 0.14 | 1.00% | 13.90 | 14.44 | 82874 | 11747.90 | 3.69% |
| 2026-01-14 | 13.70 | 13.95 | 0.26 | 1.90% | 13.61 | 14.07 | 82234 | 11430.44 | 3.67% |
| 2026-01-13 | 13.92 | 13.69 | -0.29 | -2.07% | 13.68 | 14.09 | 67617 | 9381.43 | 3.01% |
| 2026-01-12 | 13.95 | 13.98 | 0.03 | 0.22% | 13.65 | 14.01 | 87941 | 12172.25 | 3.92% |
| 2026-01-09 | 14.05 | 13.95 | -0.01 | -0.07% | 13.79 | 14.10 | 77708 | 10825.14 | 3.46% |
| 2026-01-08 | 14.02 | 13.96 | -0.14 | -0.99% | 13.86 | 14.10 | 48965 | 6835.50 | 2.18% |
| 2026-01-07 | 13.90 | 14.10 | 0.12 | 0.86% | 13.90 | 14.26 | 55237 | 7797.19 | 2.46% |
| 2026-01-06 | 14.01 | 13.98 | 0.03 | 0.22% | 13.85 | 14.09 | 43607 | 6086.38 | 1.94% |
| 2026-01-05 | 13.83 | 13.95 | 0.24 | 1.75% | 13.72 | 14.22 | 51253 | 7171.52 | 2.28% |
| 2025-12-31 | 13.80 | 13.71 | -0.03 | -0.22% | 13.52 | 13.84 | 36350 | 4965.04 | 1.62% |
| 2025-12-30 | 13.85 | 13.74 | -0.18 | -1.29% | 13.69 | 13.96 | 42936 | 5915.06 | 1.91% |
| 2025-12-29 | 14.07 | 13.92 | -0.15 | -1.07% | 13.86 | 14.12 | 44285 | 6183.02 | 1.97% |
| 2025-12-26 | 14.11 | 14.07 | -0.11 | -0.78% | 14.05 | 14.29 | 54560 | 7719.38 | 2.43% |
| 2025-12-25 | 14.38 | 14.18 | -0.15 | -1.05% | 14.06 | 14.45 | 73643 | 10448.24 | 3.28% |
| 2025-12-24 | 14.63 | 14.33 | -0.29 | -1.98% | 14.27 | 14.93 | 101106 | 14655.94 | 4.51% |
| 2025-12-23 | 14.38 | 14.62 | 0.22 | 1.53% | 14.13 | 15.13 | 103380 | 15059.08 | 4.61% |
| 2025-12-22 | 14.68 | 14.40 | -0.30 | -2.04% | 14.38 | 14.73 | 64391 | 9316.65 | 2.87% |
| 2025-12-19 | 14.30 | 14.70 | 0.37 | 2.58% | 14.10 | 14.72 | 89571 | 12985.30 | 3.99% |
| 2025-12-18 | 14.00 | 14.33 | 0.24 | 1.70% | 13.93 | 14.37 | 65577 | 9321.57 | 2.92% |
| 2025-12-17 | 14.09 | 14.09 | 0.00 | 0.00% | 13.83 | 14.35 | 70884 | 9989.23 | 3.16% |
| 2025-12-16 | 14.13 | 14.09 | -0.17 | -1.19% | 14.05 | 14.65 | 68948 | 9891.28 | 3.07% |
| 2025-12-15 | 14.20 | 14.26 | -0.06 | -0.42% | 14.11 | 14.55 | 62152 | 8937.53 | 2.77% |
| 2025-12-12 | 14.56 | 14.32 | -0.28 | -1.92% | 14.23 | 14.90 | 72203 | 10443.06 | 3.22% |
| 2025-12-11 | 14.84 | 14.60 | -0.42 | -2.80% | 14.38 | 14.91 | 106328 | 15538.69 | 4.74% |
| 2025-12-10 | 15.40 | 15.02 | -0.40 | -2.59% | 14.97 | 15.80 | 136613 | 20936.34 | 6.09% |
| 2025-12-09 | 14.86 | 15.42 | 0.58 | 3.91% | 14.75 | 15.86 | 146878 | 22583.92 | 6.55% |
| 2025-12-08 | 15.02 | 14.84 | -0.17 | -1.13% | 14.64 | 15.07 | 74789 | 11090.64 | 3.33% |
| 2025-12-05 | 14.77 | 15.01 | 0.18 | 1.21% | 14.48 | 15.07 | 73079 | 10817.61 | 3.26% |
| 2025-12-04 | 15.48 | 14.83 | -0.78 | -5.00% | 14.80 | 15.54 | 156977 | 23712.21 | 7.00% |
| 2025-12-03 | 14.80 | 15.61 | 1.07 | 7.36% | 14.27 | 15.99 | 220561 | 33672.79 | 9.83% |
| 2025-12-02 | 14.25 | 14.54 | 0.16 | 1.11% | 14.16 | 14.75 | 72512 | 10480.90 | 3.23% |
| 2025-12-01 | 14.81 | 14.38 | -0.43 | -2.90% | 14.33 | 14.86 | 84226 | 12196.41 | 3.75% |
| 2025-11-28 | 14.51 | 14.81 | 0.22 | 1.51% | 14.26 | 15.06 | 108992 | 16055.85 | 4.86% |
| 2025-11-27 | 15.03 | 14.59 | -0.41 | -2.73% | 14.52 | 15.19 | 99395 | 14662.13 | 4.43% |
| 2025-11-26 | 14.81 | 15.00 | 0.16 | 1.08% | 14.76 | 15.37 | 104362 | 15793.03 | 4.65% |
| 2025-11-25 | 15.53 | 14.84 | -0.51 | -3.32% | 14.80 | 15.60 | 130550 | 19650.75 | 5.82% |
| 2025-11-24 | 14.88 | 15.35 | 0.23 | 1.52% | 14.84 | 16.09 | 143390 | 22084.58 | 6.39% |
上证大盘股票行情在线 K线走势图
宁波中百(600857)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
