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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 22.22 | 23.16 | 22.08 | 22.91 | 2.69% | 0.42% | 3.39% | 19,428,200 | 443,252,000 | 138% | 22.82 | 3.27% | 22.56 | 0.38% | 22.58 | 0.98% | 22.16 | 0.44% | -0.19% |  |
| 2019-05-20 | 22.22 | 22.50 | 21.75 | 22.31 | -0.58% | 0.98% | 1.13% | 11,423,500 | 252,379,000 | 77% | 22.09 | -2.14% | 22.47 | -0.62% | 22.36 | 0.19% | 22.06 | 0.23% | -0.28% | |
| 2019-05-17 | 22.72 | 22.80 | 22.35 | 22.44 | -1.10% | -0.61% | 1.95% | 10,938,600 | 246,957,000 | 67% | 22.58 | -0.62% | 22.61 | 1.02% | 22.32 | 0.73% | 22.01 | -0.32% | -0.38% | |
| 2019-05-16 | 22.69 | 22.95 | 22.45 | 22.69 | 0.44% | -0.12% | 2.76% | 12,773,100 | 290,168,000 | 73% | 22.72 | 0.79% | 22.38 | 1.06% | 22.16 | 1.28% | 22.08 | -0.21% | -0.39% | |
| 2019-05-15 | 22.09 | 22.78 | 22.06 | 22.59 | 3.10% | 0.23% | 2.09% | 14,309,700 | 322,524,000 | 76% | 22.54 | 2.75% | 22.15 | 1.17% | 21.88 | 0.49% | 22.13 | 0.02% | -0.43% | |
| 2019-05-14 | 21.89 | 22.29 | 21.48 | 21.91 | -1.08% | -0.12% | -0.96% | 14,630,500 | 320,936,000 | 73% | 21.94 | -0.24% | 21.89 | 1.03% | 21.78 | -0.26% | 22.12 | -0.30% | -0.47% | |
| 2019-05-13 | 21.74 | 22.26 | 21.70 | 22.15 | 1.10% | 0.73% | -0.18% | 16,011,800 | 352,082,000 | 78% | 21.99 | 1.11% | 21.67 | 0.09% | 21.83 | 0.17% | 22.19 | -0.26% | -0.46% | |
| 2019-05-10 | 21.48 | 22.00 | 21.12 | 21.91 | 3.06% | 0.74% | -1.51% | 15,750,400 | 342,536,000 | 76% | 21.75 | 2.22% | 21.65 | -0.73% | 21.79 | -1.05% | 22.25 | -0.51% | -0.44% | |
| 2019-05-09 | 21.68 | 21.70 | 21.02 | 21.26 | -2.48% | -0.08% | -4.92% | 16,300,000 | 346,804,000 | 73% | 21.28 | -3.22% | 21.81 | -0.57% | 22.03 | -1.22% | 22.36 | -0.61% | -0.41% | |
| 2019-05-08 | 22.02 | 22.37 | 21.76 | 21.80 | -1.62% | -0.84% | -3.10% | 13,294,700 | 292,275,000 | 60% | 21.98 | -0.45% | 21.93 | -1.18% | 22.30 | -0.19% | 22.50 | -0.36% | -0.41% | |
| 2019-05-07 | 21.58 | 22.46 | 21.58 | 22.16 | 3.50% | 0.35% | -1.86% | 23,009,000 | 508,097,000 | 104% | 22.08 | 1.33% | 22.20 | -0.99% | 22.34 | -0.47% | 22.58 | -0.44% | -0.35% | |
| 2019-05-06 | 22.50 | 22.55 | 21.22 | 21.41 | -6.51% | -1.76% | -5.59% | 29,572,000 | 644,453,000 | 135% | 21.79 | -4.62% | 22.42 | -1.05% | 22.45 | -1.02% | 22.68 | -0.83% | -0.29% | |
| 2019-04-30 | 22.83 | 23.20 | 22.50 | 22.90 | 0.88% | 0.22% | 0.14% | 22,139,200 | 505,866,000 | 110% | 22.85 | 0.31% | 22.65 | 0.24% | 22.68 | -0.08% | 22.87 | -0.36% | -0.18% | |
| 2019-04-29 | 22.25 | 22.98 | 22.25 | 22.70 | 2.25% | -0.34% | -1.09% | 24,474,900 | 557,494,000 | 116% | 22.78 | 1.96% | 22.60 | 0.16% | 22.69 | -0.12% | 22.95 | -0.67% | -0.08% | |
| 2019-04-26 | 22.58 | 22.74 | 21.96 | 22.20 | -2.29% | -0.63% | -3.92% | 23,436,600 | 523,586,000 | 103% | 22.34 | -1.55% | 22.56 | -1.04% | 22.72 | -0.76% | 23.11 | -0.34% | 0.14% | |
| 2019-04-25 | 22.83 | 22.92 | 22.48 | 22.72 | -0.22% | 0.12% | -2.01% | 18,657,300 | 423,377,000 | 87% | 22.69 | -0.31% | 22.80 | -0.35% | 22.90 | -0.37% | 23.19 | -0.19% | 0.22% | |
| 2019-04-24 | 22.90 | 23.05 | 22.51 | 22.77 | 0.00% | 0.03% | -1.98% | 14,402,400 | 327,842,000 | 66% | 22.76 | -0.64% | 22.88 | -0.47% | 22.98 | -0.39% | 23.23 | -0.08% | 0.35% | |
| 2019-04-23 | 22.70 | 23.13 | 22.65 | 22.77 | 0.71% | -0.61% | -2.05% | 24,404,300 | 559,096,000 | 108% | 22.91 | -0.11% | 22.99 | -0.35% | 23.07 | -0.61% | 23.25 | -0.20% | 0.50% | |
| 2019-04-22 | 23.50 | 23.55 | 22.50 | 22.61 | -3.33% | -1.41% | -2.93% | 19,735,200 | 452,609,000 | 88% | 22.93 | -1.09% | 23.07 | -0.54% | 23.21 | -0.95% | 23.29 | -0.59% | 0.64% | |
| 2019-04-19 | 23.19 | 23.50 | 22.90 | 23.39 | 1.17% | 0.88% | -0.17% | 15,773,400 | 365,715,000 | 65% | 23.19 | 0.26% | 23.20 | -0.45% | 23.44 | 0.07% | 23.43 | 0.15% | 0.92% | |
| 2019-04-18 | 23.00 | 23.43 | 22.96 | 23.12 | 0.04% | -0.02% | -1.17% | 17,179,400 | 397,266,000 | 67% | 23.13 | -0.59% | 23.30 | -1.04% | 23.42 | 0.00% | 23.39 | 0.16% | 1.06% | |
| 2019-04-17 | 23.59 | 23.69 | 23.09 | 23.11 | -2.08% | -0.65% | -1.06% | 20,354,400 | 473,484,000 | 81% | 23.26 | -0.70% | 23.54 | 0.09% | 23.42 | 0.14% | 23.36 | 0.30% | 1.14% | |
| 2019-04-16 | 23.10 | 24.12 | 22.80 | 23.60 | 1.64% | 0.74% | 1.34% | 30,154,600 | 706,408,000 | 121% | 23.43 | -1.63% | 23.52 | 0.28% | 23.39 | 0.09% | 23.29 | 0.69% | 1.22% | |
| 2019-04-15 | 23.57 | 24.45 | 23.15 | 23.22 | 1.13% | -2.49% | 0.39% | 34,548,600 | 822,709,000 | 140% | 23.81 | 3.51% | 23.46 | 1.46% | 23.36 | -0.26% | 23.13 | 1.45% | 1.29% | |
| 2019-04-12 | 23.02 | 23.32 | 22.62 | 22.96 | -0.78% | -0.20% | 0.71% | 13,697,700 | 315,112,000 | 56% | 23.01 | -0.79% | 23.12 | -0.38% | 23.42 | 0.21% | 22.80 | 0.47% | 1.21% | |
| 2019-04-11 | 23.30 | 23.77 | 22.75 | 23.14 | 0.00% | -0.21% | 1.98% | 22,702,100 | 526,412,000 | 97% | 23.19 | 0.30% | 23.21 | -1.49% | 23.37 | 0.31% | 22.69 | 1.14% | 1.18% | |
| 2019-04-10 | 23.23 | 23.48 | 22.85 | 23.14 | -0.47% | 0.10% | 3.14% | 23,884,100 | 552,159,000 | 105% | 23.12 | -0.91% | 23.56 | 0.29% | 23.30 | 0.47% | 22.44 | 1.41% | 1.09% | |
| 2019-04-09 | 23.50 | 23.92 | 23.10 | 23.25 | -2.27% | -0.35% | 5.09% | 21,347,100 | 498,049,000 | 96% | 23.33 | -2.65% | 23.49 | 0.63% | 23.19 | 1.15% | 22.12 | 1.22% | 0.97% | |
| 2019-04-08 | 23.41 | 24.59 | 23.36 | 23.79 | 2.10% | -0.74% | 8.84% | 37,591,700 | 900,966,000 | 177% | 23.97 | 4.24% | 23.35 | 2.85% | 22.93 | 3.28% | 21.86 | 2.18% | 0.92% | |
| 2019-04-04 | 22.92 | 23.47 | 22.60 | 23.30 | 0.00% | 1.34% | 8.92% | 29,056,100 | 668,100,000 | 149% | 22.99 | 1.96% | 22.70 | 1.60% | 22.20 | 1.80% | 21.39 | 1.63% | 0.76% | | |
|
