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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.94 | 28.20 | 27.70 | 28.02 | +0.25% | 4.81 | 0.26% |
| 2025-12-16 | 27.99 | 28.22 | 27.67 | 27.95 | 0.00% | 5.33 | 0.29% |
| 2025-12-15 | 27.32 | 28.28 | 27.27 | 27.95 | +1.91% | 8.08 | 0.43% |
| 2025-12-12 | 27.50 | 27.55 | 27.26 | 27.43 | -0.25% | 5.96 | 0.33% |
| 2025-12-11 | 27.59 | 27.80 | 27.42 | 27.49 | -0.71% | 5.42 | 0.29% |
| 2025-12-10 | 27.80 | 27.95 | 27.39 | 27.69 | -0.67% | 8.16 | 0.44% |
| 2025-12-09 | 27.90 | 28.02 | 27.73 | 27.88 | 0.00% | 4.71 | 0.25% |
| 2025-12-08 | 27.93 | 28.16 | 27.75 | 27.88 | -0.18% | 6.65 | 0.36% |
| 2025-12-05 | 28.15 | 28.26 | 27.73 | 27.93 | -0.84% | 6.06 | 0.33% |
| 2025-12-04 | 28.20 | 28.26 | 27.97 | 28.17 | +0.14% | 3.44 | 0.18% |
| 2025-12-03 | 28.27 | 28.56 | 28.05 | 28.13 | -0.73% | 5.06 | 0.27% |
| 2025-12-02 | 28.51 | 28.67 | 28.18 | 28.34 | -0.69% | 4.05 | 0.21% |
| 2025-12-01 | 28.08 | 28.59 | 27.99 | 28.53 | +1.66% | 6.38 | 0.34% |
| 2025-11-28 | 28.27 | 28.33 | 28.03 | 28.07 | -0.56% | 5.57 | 0.30% |
| 2025-11-27 | 28.37 | 28.38 | 27.86 | 28.23 | -0.17% | 6.08 | 0.32% |
| 2025-11-26 | 28.41 | 28.63 | 28.28 | 28.28 | -0.73% | 5.36 | 0.28% |
| 2025-11-25 | 28.17 | 28.54 | 28.10 | 28.48 | +0.45% | 7.33 | 0.39% |
| 2025-11-24 | 28.49 | 28.66 | 28.10 | 28.36 | -0.49% | 7.45 | 0.39% |
| 2025-11-21 | 28.60 | 28.95 | 28.38 | 28.49 | -0.69% | 8.08 | 0.42% |
| 2025-11-20 | 28.69 | 29.14 | 28.60 | 28.69 | +0.17% | 6.35 | 0.33% |