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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.80 | 29.59 | 28.80 | 29.30 | +1.70% | 17.23 | 0.89% |
| 2026-01-15 | 28.90 | 29.09 | 28.70 | 28.81 | -0.31% | 8.24 | 0.43% |
| 2026-01-14 | 29.26 | 29.26 | 28.73 | 28.90 | -1.23% | 11.42 | 0.60% |
| 2026-01-13 | 28.06 | 29.62 | 27.93 | 29.26 | +4.24% | 19.04 | 0.99% |
| 2026-01-12 | 28.12 | 28.20 | 27.90 | 28.07 | -0.28% | 9.55 | 0.52% |
| 2026-01-09 | 28.68 | 28.78 | 28.01 | 28.15 | -1.85% | 11.91 | 0.64% |
| 2026-01-08 | 29.12 | 29.14 | 28.61 | 28.68 | -1.51% | 8.49 | 0.45% |
| 2026-01-07 | 28.88 | 29.43 | 28.70 | 29.12 | +0.83% | 11.96 | 0.62% |
| 2026-01-06 | 28.15 | 28.93 | 27.91 | 28.88 | +2.59% | 15.31 | 0.81% |
| 2026-01-05 | 28.18 | 28.29 | 27.97 | 28.15 | +0.21% | 7.64 | 0.41% |
| 2025-12-31 | 28.05 | 28.20 | 27.93 | 28.09 | -0.32% | 4.95 | 0.27% |
| 2025-12-30 | 28.00 | 28.25 | 27.85 | 28.18 | +0.43% | 5.11 | 0.28% |
| 2025-12-29 | 27.99 | 28.09 | 27.72 | 28.06 | +0.21% | 6.15 | 0.33% |
| 2025-12-26 | 28.40 | 28.41 | 27.90 | 28.00 | -1.09% | 6.87 | 0.37% |
| 2025-12-25 | 28.40 | 28.65 | 28.21 | 28.31 | -0.21% | 5.34 | 0.29% |
| 2025-12-24 | 28.61 | 28.82 | 28.21 | 28.37 | -0.84% | 6.39 | 0.34% |
| 2025-12-23 | 28.62 | 28.88 | 28.42 | 28.61 | +0.07% | 5.47 | 0.29% |
| 2025-12-22 | 28.68 | 28.75 | 28.33 | 28.59 | -0.59% | 4.66 | 0.25% |
| 2025-12-19 | 28.59 | 29.05 | 28.53 | 28.76 | -0.07% | 5.71 | 0.30% |
| 2025-12-18 | 28.02 | 28.91 | 28.02 | 28.78 | +2.71% | 7.23 | 0.38% |