宁波银行 sz.002142
31.09
-1.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.45 | 31.53 | 31.07 | 31.09 | -1.40% | 6.44 | 0.31% |
| 2026-05-21 | 31.30 | 31.87 | 31.25 | 31.53 | +0.70% | 7.35 | 0.35% |
| 2026-05-20 | 31.50 | 31.50 | 31.06 | 31.31 | -0.38% | 5.31 | 0.26% |
| 2026-05-19 | 31.08 | 31.81 | 31.02 | 31.43 | +1.13% | 5.85 | 0.28% |
| 2026-05-18 | 31.61 | 31.77 | 30.92 | 31.08 | -2.39% | 7.56 | 0.37% |
| 2026-05-15 | 31.80 | 31.90 | 31.50 | 31.84 | -0.25% | 6.68 | 0.32% |
| 2026-05-14 | 32.05 | 32.26 | 31.79 | 31.92 | -0.41% | 5.96 | 0.28% |
| 2026-05-13 | 31.91 | 32.35 | 31.90 | 32.05 | +0.44% | 6.83 | 0.32% |
| 2026-05-12 | 32.68 | 32.74 | 31.81 | 31.91 | -2.36% | 8.18 | 0.39% |
| 2026-05-11 | 31.85 | 32.70 | 31.85 | 32.68 | +1.97% | 8.19 | 0.38% |
| 2026-05-08 | 32.50 | 32.68 | 31.85 | 32.05 | -1.26% | 7.81 | 0.37% |
| 2026-05-07 | 32.67 | 32.85 | 32.36 | 32.46 | -0.95% | 6.41 | 0.30% |
| 2026-05-06 | 33.10 | 33.16 | 32.44 | 32.77 | -1.30% | 10.31 | 0.48% |
| 2026-04-30 | 33.40 | 33.58 | 32.87 | 33.20 | -1.04% | 6.25 | 0.29% |
| 2026-04-29 | 33.01 | 33.64 | 33.00 | 33.55 | +0.90% | 9.30 | 0.42% |
| 2026-04-28 | 32.84 | 33.51 | 32.60 | 33.25 | +1.25% | 10.68 | 0.49% |
| 2026-04-27 | 33.30 | 33.88 | 32.68 | 32.84 | +1.67% | 21.62 | 0.99% |
| 2026-04-24 | 32.07 | 32.32 | 31.77 | 32.30 | +0.87% | 10.67 | 0.50% |
| 2026-04-23 | 32.00 | 32.15 | 31.74 | 32.02 | +0.16% | 6.56 | 0.31% |
| 2026-04-22 | 32.38 | 32.68 | 31.76 | 31.97 | -1.36% | 7.14 | 0.34% |