宁波中百(600857) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-06-27 | 11.08 | 11.36 | 11.01 | 11.30 | 0.23 | 2.08 | 58,074 | 6,500 | 3.16 | 2.59 |
| 2022-06-24 | 11.02 | 11.08 | 10.92 | 11.07 | 0.08 | 0.73 | 32,359 | 3,564 | 1.46 | 1.44 |
| 2022-06-23 | 10.85 | 11.11 | 10.82 | 10.99 | 0.07 | 0.64 | 35,891 | 3,929 | 2.66 | 1.60 |
| 2022-06-22 | 10.80 | 11.03 | 10.76 | 10.92 | 0.05 | 0.46 | 36,919 | 4,018 | 2.48 | 1.65 |
| 2022-06-21 | 10.80 | 11.04 | 10.70 | 10.87 | 0.04 | 0.37 | 43,637 | 4,726 | 3.14 | 1.95 |
| 2022-06-20 | 10.95 | 11.09 | 10.81 | 10.83 | -0.16 | -1.46 | 43,945 | 4,788 | 2.55 | 1.96 |
| 2022-06-17 | 10.68 | 11.20 | 10.62 | 10.99 | 0.23 | 2.14 | 75,672 | 8,287 | 5.39 | 3.37 |
| 2022-06-16 | 10.60 | 10.76 | 10.56 | 10.76 | 0.14 | 1.32 | 48,516 | 5,184 | 1.88 | 2.16 |
| 2022-06-15 | 10.68 | 10.80 | 10.62 | 10.62 | -0.15 | -1.39 | 56,392 | 6,025 | 1.67 | 2.51 |
| 2022-06-14 | 10.66 | 10.88 | 10.51 | 10.77 | 0.04 | 0.37 | 56,483 | 6,039 | 3.45 | 2.52 |
| 2022-06-13 | 10.55 | 10.78 | 10.52 | 10.73 | 0.06 | 0.56 | 35,907 | 3,839 | 2.44 | 1.60 |
| 2022-06-10 | 10.58 | 10.75 | 10.58 | 10.67 | -0.02 | -0.19 | 38,759 | 4,127 | 1.59 | 1.73 |
| 2022-06-09 | 10.60 | 10.72 | 10.44 | 10.69 | 0.08 | 0.75 | 41,327 | 4,365 | 2.64 | 1.84 |
| 2022-06-08 | 10.65 | 10.75 | 10.45 | 10.61 | -0.05 | -0.47 | 42,746 | 4,533 | 2.81 | 1.91 |
| 2022-06-07 | 10.47 | 10.68 | 10.30 | 10.66 | 0.20 | 1.91 | 75,837 | 7,972 | 3.63 | 3.38 |
| 2022-06-06 | 10.46 | 10.54 | 10.22 | 10.46 | 0.01 | 0.10 | 64,182 | 6,673 | 3.06 | 2.86 |
| 2022-06-02 | 10.68 | 10.86 | 10.40 | 10.45 | -0.23 | -2.15 | 60,642 | 6,420 | 4.31 | 2.70 |
| 2022-06-01 | 10.99 | 11.05 | 10.61 | 10.68 | -0.31 | -2.82 | 70,446 | 7,599 | 4.00 | 3.14 |
| 2022-05-31 | 11.02 | 11.20 | 10.94 | 10.99 | -0.17 | -1.52 | 60,953 | 6,709 | 2.33 | 2.72 |
| 2022-05-30 | 10.79 | 11.27 | 10.66 | 11.16 | 0.43 | 4.01 | 97,298 | 10,714 | 5.69 | 4.34 |
| 2022-05-27 | 10.82 | 11.08 | 10.59 | 10.73 | -0.16 | -1.47 | 78,614 | 8,489 | 4.50 | 3.50 |
| 2022-05-26 | 11.00 | 11.14 | 10.82 | 10.89 | -0.06 | -0.55 | 51,575 | 5,625 | 2.92 | 2.30 |
| 2022-05-25 | 10.80 | 11.14 | 10.78 | 10.95 | 0.08 | 0.74 | 62,573 | 6,869 | 3.31 | 2.79 |
| 2022-05-24 | 11.83 | 11.85 | 10.86 | 10.87 | -1.01 | -8.50 | 150,409 | 16,936 | 8.33 | 6.71 |
| 2022-05-23 | 11.71 | 11.96 | 11.70 | 11.88 | 0.07 | 0.59 | 63,858 | 7,571 | 2.20 | 2.85 |
| 2022-05-20 | 11.94 | 12.06 | 11.75 | 11.81 | -0.08 | -0.67 | 79,349 | 9,422 | 2.61 | 3.54 |
| 2022-05-19 | 11.80 | 12.06 | 11.58 | 11.89 | -0.16 | -1.33 | 103,059 | 12,182 | 3.98 | 4.59 |
| 2022-05-18 | 11.90 | 12.36 | 11.86 | 12.05 | 0.05 | 0.42 | 99,707 | 12,094 | 4.17 | 4.44 |
| 2022-05-17 | 12.89 | 12.91 | 11.85 | 12.00 | -1.02 | -7.83 | 187,073 | 22,874 | 8.14 | 8.34 |
| 2022-05-16 | 12.62 | 13.13 | 12.62 | 13.02 | 0.21 | 1.64 | 148,185 | 19,072 | 3.98 | 6.61 |
| 2022-05-13 | 13.00 | 13.56 | 12.68 | 12.81 | -0.32 | -2.44 | 187,811 | 24,577 | 6.70 | 8.37 |
| 2022-05-12 | 13.40 | 13.70 | 13.10 | 13.13 | -0.67 | -4.86 | 293,714 | 39,233 | 4.35 | 13.09 |
| 2022-05-11 | 12.98 | 13.98 | 12.54 | 13.80 | 0.43 | 3.22 | 426,504 | 55,994 | 10.77 | 19.01 |
| 2022-05-10 | 13.90 | 14.70 | 13.35 | 13.37 | 0.01 | 0.07 | 534,315 | 76,014 | 10.10 | 23.82 |
| 2022-05-09 | 12.74 | 13.49 | 12.72 | 13.36 | 0.46 | 3.57 | 230,423 | 30,429 | 5.97 | 10.27 |
| 2022-05-06 | 12.70 | 13.12 | 12.41 | 12.90 | -0.24 | -1.83 | 175,459 | 22,248 | 5.40 | 7.82 |
| 2022-05-05 | 12.08 | 13.42 | 11.72 | 13.14 | 0.88 | 7.18 | 234,851 | 29,900 | 13.87 | 10.47 |
| 2022-04-29 | 11.61 | 12.50 | 11.55 | 12.26 | 0.16 | 1.32 | 249,213 | 29,757 | 7.85 | 11.11 |
| 2022-04-28 | 12.17 | 13.17 | 12.10 | 12.10 | 0.13 | 1.09 | 242,045 | 30,702 | 8.94 | 10.79 |
| 2022-04-27 | 11.44 | 12.17 | 11.43 | 11.97 | -0.73 | -5.75 | 194,225 | 22,482 | 5.83 | 8.66 |
| 2022-04-26 | 12.85 | 13.89 | 12.32 | 12.70 | 0.07 | 0.55 | 238,461 | 31,323 | 12.43 | 10.63 |
| 2022-04-25 | 12.51 | 12.82 | 12.20 | 12.63 | -0.02 | -0.16 | 134,134 | 16,732 | 4.90 | 5.98 |
| 2022-04-22 | 11.39 | 12.65 | 11.30 | 12.65 | 1.15 | 10.00 | 146,251 | 18,184 | 11.74 | 6.52 |
| 2022-04-21 | 12.21 | 12.31 | 11.49 | 11.50 | -0.89 | -7.18 | 57,359 | 6,789 | 6.62 | 2.56 |
| 2022-04-20 | 12.53 | 12.79 | 12.31 | 12.39 | -0.36 | -2.82 | 63,003 | 7,896 | 3.76 | 2.81 |
| 2022-04-19 | 12.30 | 12.77 | 11.85 | 12.75 | 0.43 | 3.49 | 78,026 | 9,704 | 7.47 | 3.48 |
| 2022-04-18 | 11.72 | 12.44 | 11.37 | 12.32 | 0.35 | 2.92 | 61,020 | 7,350 | 8.94 | 2.72 |
| 2022-04-15 | 11.81 | 12.45 | 11.66 | 11.97 | -0.01 | -0.08 | 62,473 | 7,561 | 6.59 | 2.79 |
| 2022-04-14 | 11.85 | 12.20 | 11.76 | 11.98 | 0.16 | 1.35 | 35,903 | 4,295 | 3.72 | 1.60 |
| 2022-04-13 | 12.30 | 12.55 | 11.80 | 11.82 | -0.69 | -5.52 | 62,040 | 7,545 | 6.00 | 2.77 |
| 2022-04-12 | 11.73 | 12.67 | 11.22 | 12.51 | 0.61 | 5.13 | 71,835 | 8,552 | 12.18 | 3.20 |
| 2022-04-11 | 11.91 | 12.30 | 11.70 | 11.90 | 0.00 | 0.00 | 44,412 | 5,349 | 5.04 | 1.98 |
| 2022-04-08 | 12.09 | 12.12 | 11.65 | 11.90 | -0.09 | -0.75 | 31,790 | 3,761 | 3.92 | 1.42 |
| 2022-04-07 | 12.58 | 12.58 | 11.76 | 11.99 | -0.48 | -3.85 | 55,814 | 6,703 | 6.58 | 2.49 |
| 2022-04-06 | 11.85 | 12.88 | 11.85 | 12.47 | 0.52 | 4.35 | 53,537 | 6,642 | 8.62 | 2.39 |
| 2022-04-01 | 11.71 | 12.09 | 11.62 | 11.95 | 0.07 | 0.59 | 34,359 | 4,096 | 3.96 | 1.53 |
进入关怀模式
