宁波中百 (600857) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-09	17.63	17.00	-0.36	-2.07%	16.50	17.66	115868	19537	5.17%
2025-09-30	17.04	17.36	0.47	2.78%	16.46	17.55	120419	20638	5.37%
2025-09-29	16.75	16.89	0.18	1.08%	16.23	17.06	96589	16224	4.31%
2025-09-26	17.03	16.71	-0.23	-1.36%	16.35	17.15	131217	22075	5.85%
2025-09-25	16.22	16.94	0.03	0.18%	16.21	17.88	274575	46946	12.24%
2025-09-24	15.30	16.91	1.54	10.02%	15.11	16.91	275151	45021	12.27%
2025-09-23	15.00	15.37	0.63	4.27%	14.39	15.87	188627	28366	8.41%
2025-09-22	13.55	14.74	1.34	10.00%	13.44	14.74	112573	16175	5.02%
2025-09-19	13.39	13.40	0.04	0.30%	13.13	13.43	30986	4117	1.38%
2025-09-18	13.66	13.36	-0.37	-2.69%	13.10	13.77	42463	5726	1.89%
2025-09-17	13.64	13.73	0.08	0.59%	13.49	13.88	29818	4075	1.33%
2025-09-16	13.32	13.65	0.33	2.48%	13.25	13.65	35059	4717	1.56%
2025-09-15	13.48	13.32	-0.18	-1.33%	13.17	13.48	33410	4437	1.49%
2025-09-12	13.66	13.50	-0.20	-1.46%	13.38	13.75	40977	5564	1.83%
2025-09-11	13.30	13.70	0.32	2.39%	13.25	13.70	47137	6378	2.10%
2025-09-10	13.17	13.38	0.18	1.36%	13.06	13.53	40527	5419	1.81%
2025-09-09	13.19	13.20	0.01	0.08%	13.06	13.35	38634	5097	1.72%
2025-09-08	13.02	13.19	0.06	0.46%	12.93	13.25	30740	4037	1.37%
2025-09-05	13.05	13.13	0.14	1.08%	12.65	13.19	38734	5011	1.73%
2025-09-04	12.71	12.99	0.29	2.28%	12.60	13.23	55101	7157	2.46%
2025-09-03	13.26	12.70	-0.48	-3.64%	12.65	13.33	45382	5882	2.02%
2025-09-02	13.29	13.18	-0.15	-1.13%	12.92	13.47	43338	5705	1.93%
2025-09-01	13.48	13.33	-0.15	-1.11%	13.20	13.54	44659	5968	1.99%
2025-08-29	13.41	13.48	0.00	0.00%	13.30	13.55	41211	5538	1.84%
2025-08-28	13.53	13.48	-0.05	-0.37%	12.96	13.63	64611	8591	2.88%
2025-08-27	13.82	13.53	-0.32	-2.31%	13.53	14.00	43769	6035	1.95%
2025-08-26	13.64	13.85	0.08	0.58%	13.55	14.07	54640	7556	2.44%
2025-08-25	13.97	13.77	-0.18	-1.29%	13.42	14.01	61998	8444	2.76%
2025-08-22	13.66	13.95	0.30	2.20%	13.57	14.07	54410	7519	2.43%
2025-08-21	13.63	13.65	0.01	0.07%	13.50	13.76	48062	6557	2.14%
2025-08-20	13.44	13.64	0.03	0.22%	13.36	13.88	77925	10637	3.47%
2025-08-19	13.01	13.61	0.58	4.45%	12.86	13.61	68928	9061	3.07%
2025-08-18	12.88	13.03	0.15	1.16%	12.78	13.16	56457	7351	2.52%
2025-08-15	13.05	12.88	-0.19	-1.45%	12.81	13.19	67923	8804	3.03%
2025-08-14	13.53	13.07	-0.46	-3.40%	13.06	13.55	75510	10047	3.37%
2025-08-13	13.78	13.53	-0.22	-1.60%	13.44	14.09	70280	9563	3.13%
2025-08-12	13.79	13.75	0.14	1.03%	13.48	13.84	69655	9503	3.11%
2025-08-11	12.97	13.61	0.69	5.34%	12.95	13.74	107666	14441	4.80%
2025-08-08	12.71	12.92	0.13	1.02%	12.61	12.94	49643	6326	2.21%
2025-08-07	12.90	12.79	-0.17	-1.31%	12.67	12.98	83063	10610	3.70%
2025-08-06	12.49	12.96	0.41	3.27%	12.38	12.97	111618	14278	4.98%
2025-08-05	12.48	12.55	0.01	0.08%	12.15	12.67	82676	10302	3.69%
2025-08-04	12.35	12.54	0.08	0.64%	12.30	12.66	56736	7090	2.53%
2025-08-01	12.48	12.46	-0.02	-0.16%	12.27	12.48	49313	6113	2.20%
2025-07-31	12.33	12.48	0.03	0.24%	12.33	12.60	58620	7312	2.61%
2025-07-30	12.29	12.45	-0.01	-0.08%	12.19	12.53	67880	8391	3.03%
2025-07-29	12.56	12.46	-0.11	-0.88%	12.30	12.79	85640	10687	3.82%
2025-07-28	12.59	12.57	-0.12	-0.95%	12.37	12.95	126383	15915	5.63%
2025-07-25	11.90	12.69	0.56	4.62%	11.70	12.88	184351	22970	8.22%
2025-07-24	11.26	12.13	0.77	6.78%	11.26	12.37	170545	20280	7.60%
2025-07-23	11.54	11.36	0.18	1.61%	11.22	11.98	116324	13343	5.19%
2025-07-22	11.37	11.18	-0.20	-1.76%	11.11	11.45	76907	8652	3.43%
2025-07-21	11.27	11.38	-0.01	-0.09%	11.27	12.11	125708	14578	5.60%
2025-07-18	11.07	11.39	0.29	2.61%	11.01	11.43	72559	8165	3.23%
2025-07-17	10.97	11.10	0.07	0.63%	10.96	11.19	42250	4671	1.88%
2025-07-16	11.18	11.03	-0.13	-1.16%	10.90	11.20	59820	6602	2.67%
2025-07-15	11.00	11.16	0.26	2.39%	10.77	11.16	72714	7969	3.24%
2025-07-14	10.71	10.90	0.19	1.77%	10.69	11.00	59540	6469	2.65%
2025-07-11	10.74	10.71	0.00	0.00%	10.52	10.79	42265	4498	1.88%
2025-07-10	10.35	10.71	0.29	2.78%	10.35	10.72	56648	5982	2.53%
2025-07-09	10.48	10.42	0.00	0.00%	10.34	10.48	25999	2704	1.16%
2025-07-08	10.38	10.42	0.06	0.58%	10.30	10.53	38113	3959	1.70%
2025-07-07	10.21	10.36	0.07	0.68%	10.21	10.37	25698	2649	1.15%
2025-07-04	10.50	10.29	-0.21	-2.00%	10.22	10.51	47443	4900	2.11%
2025-07-03	10.35	10.50	0.13	1.25%	10.32	10.50	37161	3877	1.66%
2025-07-02	10.39	10.37	0.07	0.68%	10.25	10.43	40932	4238	1.82%