宁波银行( 002142.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 28.08 | 28.87 | 27.99 | 28.30 | 1.47% | -0.52% | 6.97% | 65,182,300 | 1,854,317,000 | 167% | 28.45 | 4.12% | 27.64 | 2.58% | 27.28 | 2.35% | 26.46 | 1.49% | -0.05% | |
| 2020-07-02 | 27.15 | 28.05 | 26.75 | 27.89 | 2.57% | 2.08% | 6.99% | 57,761,900 | 1,578,216,000 | 162% | 27.32 | 1.88% | 26.94 | 1.66% | 26.66 | 1.71% | 26.07 | 0.85% | -0.27% | |
| 2020-07-01 | 26.27 | 27.28 | 26.21 | 27.19 | 3.50% | 1.38% | 5.18% | 41,891,900 | 1,123,508,000 | 128% | 26.82 | 1.76% | 26.50 | 1.19% | 26.21 | 1.38% | 25.85 | 0.47% | -0.37% | |
| 2020-06-30 | 26.48 | 26.70 | 26.16 | 26.27 | -0.45% | -0.33% | 2.10% | 28,224,600 | 743,876,000 | 88% | 26.36 | 0.57% | 26.19 | 1.12% | 25.85 | 0.62% | 25.73 | 0.11% | -0.44% | |
| 2020-06-29 | 26.22 | 26.52 | 25.85 | 26.39 | 1.07% | 0.70% | 2.68% | 30,797,400 | 807,118,000 | 96% | 26.21 | 0.57% | 25.90 | 1.14% | 25.69 | 0.72% | 25.70 | -0.06% | -0.45% |  |
| 2020-06-24 | 25.66 | 26.25 | 25.66 | 26.11 | 2.39% | 0.20% | 1.52% | 38,918,400 | 1,014,142,000 | 121% | 26.06 | 2.77% | 25.61 | 0.76% | 25.51 | 0.40% | 25.72 | -0.12% | -0.41% | |
| 2020-06-23 | 25.32 | 25.52 | 25.15 | 25.50 | 0.91% | 0.56% | -0.97% | 28,322,900 | 718,177,000 | 92% | 25.36 | 0.08% | 25.42 | 0.17% | 25.41 | -0.35% | 25.75 | -0.57% | -0.35% | |
| 2020-06-22 | 25.56 | 25.60 | 25.17 | 25.27 | -1.37% | -0.27% | -2.42% | 37,551,400 | 951,492,000 | 122% | 25.34 | -0.74% | 25.38 | -0.27% | 25.50 | -0.42% | 25.90 | -0.98% | -0.24% | |
| 2020-06-19 | 25.55 | 25.95 | 25.16 | 25.62 | 0.43% | 0.36% | -2.03% | 43,932,100 | 1,121,484,000 | 147% | 25.53 | 1.03% | 25.45 | -0.41% | 25.61 | -0.42% | 26.15 | -0.63% | -0.04% | |
| 2020-06-18 | 25.62 | 25.91 | 24.70 | 25.51 | -1.20% | 0.96% | -3.07% | 46,650,900 | 1,178,750,000 | 171% | 25.27 | -1.67% | 25.55 | -1.24% | 25.71 | -1.24% | 26.32 | -1.05% | 0.07% | |
| 2020-06-17 | 25.99 | 25.99 | 25.55 | 25.82 | -0.77% | 0.49% | -2.92% | 19,055,600 | 489,625,000 | 79% | 25.70 | -1.18% | 25.87 | -0.40% | 26.04 | -0.70% | 26.60 | -0.69% | 0.22% | |
| 2020-06-16 | 25.82 | 26.32 | 25.78 | 26.02 | 0.89% | 0.07% | -2.85% | 23,133,500 | 601,494,000 | 90% | 26.00 | 0.46% | 25.97 | -0.56% | 26.22 | -0.75% | 26.78 | -0.18% | 0.40% | |
| 2020-06-15 | 26.00 | 26.15 | 25.70 | 25.79 | -1.90% | -0.35% | -3.88% | 30,675,500 | 793,903,000 | 117% | 25.88 | -0.66% | 26.12 | -1.17% | 26.42 | -1.61% | 26.83 | -0.20% | 0.47% | |
| 2020-06-12 | 26.02 | 26.29 | 25.78 | 26.29 | -0.04% | 0.91% | -2.22% | 27,816,300 | 724,724,000 | 105% | 26.05 | -1.53% | 26.43 | -1.34% | 26.85 | -0.90% | 26.89 | 0.02% | 0.56% | |
| 2020-06-11 | 26.94 | 26.94 | 26.13 | 26.30 | -2.01% | -0.60% | -2.16% | 27,345,400 | 723,527,000 | 107% | 26.46 | -1.87% | 26.79 | -1.89% | 27.10 | -0.69% | 26.88 | 0.34% | 0.60% | |
| 2020-06-10 | 27.00 | 27.17 | 26.81 | 26.84 | -0.56% | -0.46% | 0.19% | 18,106,800 | 488,236,000 | 71% | 26.96 | -0.19% | 27.31 | -0.29% | 27.29 | -0.32% | 26.79 | 0.47% | 0.61% | |
| 2020-06-09 | 27.38 | 27.39 | 26.81 | 26.99 | -1.71% | -0.09% | 1.22% | 26,155,200 | 706,550,000 | 104% | 27.01 | -2.82% | 27.39 | -0.42% | 27.37 | 0.35% | 26.66 | 0.49% | 0.55% | |
| 2020-06-08 | 27.65 | 28.38 | 27.39 | 27.46 | 0.15% | -1.22% | 3.49% | 28,036,600 | 779,382,000 | 121% | 27.80 | 2.00% | 27.50 | 0.61% | 27.28 | 1.32% | 26.53 | 1.05% | 0.48% | |
| 2020-06-05 | 27.48 | 27.52 | 26.93 | 27.42 | 0.55% | 0.61% | 4.43% | 14,400,800 | 392,474,000 | 64% | 27.25 | 0.10% | 27.33 | 0.88% | 26.92 | 0.84% | 26.26 | 0.44% | 0.34% | |
| 2020-06-04 | 27.33 | 27.54 | 26.98 | 27.27 | 0.04% | 0.15% | 4.31% | 17,642,600 | 480,370,000 | 78% | 27.23 | -0.70% | 27.10 | 1.04% | 26.70 | 0.96% | 26.14 | 0.45% | 0.26% | |
| 2020-06-03 | 26.85 | 27.85 | 26.85 | 27.26 | 2.14% | -0.59% | 4.74% | 35,065,600 | 961,534,000 | 149% | 27.42 | 3.22% | 26.82 | 2.04% | 26.45 | 1.65% | 26.03 | 1.15% | 0.22% | |
| 2020-06-02 | 26.52 | 26.75 | 26.35 | 26.69 | 0.38% | 0.46% | 3.74% | 26,058,600 | 692,300,000 | 109% | 26.57 | 0.69% | 26.28 | 0.96% | 26.02 | 0.90% | 25.73 | 0.49% | 0.08% | |
| 2020-06-01 | 25.91 | 26.68 | 25.62 | 26.59 | 3.83% | 0.78% | 3.86% | 34,287,500 | 904,627,000 | 146% | 26.38 | 2.34% | 26.03 | 1.51% | 25.78 | 1.34% | 25.60 | 0.68% | -0.01% | |
| 2020-05-29 | 25.97 | 26.02 | 25.58 | 25.61 | -0.89% | -0.66% | 0.71% | 22,129,200 | 570,488,000 | 97% | 25.78 | -0.19% | 25.64 | 0.72% | 25.44 | 0.20% | 25.43 | 0.38% | -0.12% | |
| 2020-05-28 | 25.10 | 26.23 | 24.90 | 25.84 | 3.53% | 0.04% | 2.01% | 33,294,100 | 859,952,000 | 145% | 25.83 | 2.93% | 25.46 | 1.75% | 25.39 | 0.08% | 25.33 | 0.50% | -0.17% |  |
| 2020-05-27 | 25.15 | 25.43 | 24.81 | 24.96 | -0.76% | -0.53% | -0.98% | 16,750,700 | 420,327,000 | 71% | 25.09 | 0.36% | 25.02 | -0.71% | 25.37 | -0.08% | 25.21 | -0.10% | -0.17% | |
| 2020-05-26 | 24.99 | 25.24 | 24.82 | 25.15 | 0.96% | 0.59% | -0.32% | 13,400,200 | 335,050,000 | 54% | 25.00 | 0.12% | 25.20 | -1.23% | 25.39 | -0.13% | 25.23 | -0.21% | -0.13% | |
| 2020-05-25 | 25.41 | 25.50 | 24.80 | 24.91 | -1.77% | -0.25% | -1.48% | 18,276,300 | 456,406,000 | 70% | 24.97 | -2.37% | 25.52 | -0.14% | 25.43 | 0.04% | 25.29 | -0.44% | -0.04% | |
| 2020-05-22 | 25.80 | 25.95 | 25.32 | 25.36 | -1.86% | -0.86% | -0.15% | 18,075,000 | 462,362,000 | 67% | 25.58 | -0.88% | 25.55 | 0.24% | 25.42 | 0.51% | 25.40 | -0.31% | 0.08% | |
| 2020-05-21 | 25.65 | 26.13 | 25.40 | 25.84 | 0.00% | 0.12% | 1.43% | 30,083,700 | 776,392,000 | 107% | 25.81 | 1.98% | 25.49 | 1.04% | 25.29 | 0.78% | 25.48 | 0.07% | 0.20% | | |
|
