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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 22.78 | 22.98 | 22.27 | 22.62 | -0.96% | 0.09% | -1.87% | 17,905,200 | 404,666,000 | 81% | 22.60 | 0.13% | 22.39 | 0.30% | 22.43 | -0.42% | 23.05 | -0.89% | -0.35% |  |
| 2019-07-12 | 22.00 | 22.99 | 21.96 | 22.84 | 3.68% | 1.19% | -1.79% | 34,705,400 | 783,350,000 | 153% | 22.57 | 2.16% | 22.33 | 0.00% | 22.52 | -0.79% | 23.26 | -0.70% | -0.19% | |
| 2019-07-11 | 22.33 | 22.36 | 21.95 | 22.03 | -1.08% | -0.29% | -5.94% | 33,065,000 | 730,536,000 | 160% | 22.09 | -0.94% | 22.33 | -1.73% | 22.70 | -2.13% | 23.42 | -1.26% | -0.09% | |
| 2019-07-10 | 22.98 | 22.98 | 21.95 | 22.27 | -2.45% | -0.15% | -6.11% | 36,613,200 | 816,588,000 | 194% | 22.30 | -1.97% | 22.72 | -3.36% | 23.20 | -2.62% | 23.72 | -1.35% | 0.07% | |
| 除权分界线,2019年07月10日,10股派4.000元(以下数据已经复权) |
| 2019-07-09 | 22.88 | 22.97 | 22.50 | 22.83 | 0.00% | 0.34% | -5.05% | 10,235,500 | 236,970,000 | 63% | 22.75 | -1.04% | 23.51 | -1.12% | 23.82 | -0.96% | 24.04 | 0.00% | 0.21% | |
| 2019-07-08 | 23.52 | 23.52 | 22.70 | 22.83 | -2.35% | -0.70% | -5.05% | 16,048,700 | 375,411,000 | 95% | 22.99 | -1.91% | 23.77 | -1.23% | 24.05 | -1.19% | 24.04 | -0.20% | 0.24% | |
| 2019-07-05 | 23.51 | 23.61 | 23.30 | 23.38 | 0.00% | -0.25% | -2.95% | 16,588,100 | 395,449,000 | 98% | 23.44 | -0.59% | 24.07 | -1.07% | 24.34 | -0.28% | 24.09 | 0.03% | 0.32% | |
| 2019-07-04 | 24.07 | 24.31 | 23.26 | 23.38 | -2.54% | -0.84% | -2.92% | 24,738,700 | 593,179,000 | 132% | 23.58 | -2.34% | 24.33 | -1.50% | 24.41 | -0.28% | 24.08 | 0.04% | 0.42% | |
| 2019-07-03 | 24.26 | 24.46 | 23.97 | 23.99 | -1.88% | -0.64% | -0.35% | 13,016,300 | 319,478,000 | 66% | 24.14 | -1.12% | 24.70 | 0.40% | 24.47 | 0.75% | 24.08 | 0.38% | 0.57% | |
| 2019-07-02 | 24.53 | 24.57 | 24.18 | 24.45 | 0.20% | 0.14% | 1.95% | 12,197,900 | 302,711,000 | 61% | 24.42 | 0.37% | 24.60 | 0.97% | 24.29 | 1.05% | 23.98 | 0.46% | 0.59% | |
| 2019-07-01 | 24.23 | 24.60 | 24.00 | 24.40 | 2.35% | 0.30% | 2.20% | 22,376,700 | 553,334,000 | 114% | 24.33 | 2.82% | 24.37 | 2.06% | 24.04 | 0.96% | 23.87 | 0.74% | 0.53% | |
| 2019-06-28 | 23.61 | 23.92 | 23.40 | 23.84 | 1.02% | 0.76% | 0.60% | 9,984,400 | 240,230,000 | 52% | 23.66 | 0.15% | 23.87 | 0.66% | 23.81 | -0.08% | 23.70 | 0.26% | 0.44% | |
| 2019-06-27 | 23.21 | 23.84 | 23.21 | 23.60 | 1.68% | -0.11% | -0.16% | 14,833,200 | 356,365,000 | 77% | 23.63 | 1.92% | 23.72 | 0.06% | 23.83 | -0.09% | 23.64 | 0.30% | 0.39% | |
| 2019-06-26 | 23.20 | 23.32 | 23.00 | 23.21 | -0.26% | 0.13% | -1.51% | 13,978,900 | 329,616,000 | 74% | 23.18 | -0.03% | 23.71 | -0.55% | 23.85 | 0.16% | 23.57 | 0.11% | 0.33% | |
| 2019-06-25 | 23.59 | 23.65 | 22.86 | 23.27 | -2.02% | 0.36% | -1.15% | 19,881,200 | 468,934,000 | 108% | 23.19 | -1.38% | 23.84 | -0.45% | 23.81 | 0.21% | 23.54 | 0.25% | 0.29% | |
| 2019-06-24 | 23.40 | 23.75 | 23.30 | 23.75 | 1.54% | 1.02% | 1.14% | 19,826,200 | 474,067,000 | 109% | 23.51 | -0.11% | 23.95 | 0.45% | 23.76 | 0.60% | 23.48 | 0.60% | 0.30% | |
| 2019-06-21 | 23.69 | 23.95 | 23.25 | 23.39 | -2.70% | -0.62% | 0.20% | 35,232,900 | 843,337,000 | 198% | 23.54 | -0.14% | 23.84 | 0.90% | 23.62 | 0.88% | 23.34 | 1.07% | 0.23% | |
| 2019-06-20 | 22.84 | 24.08 | 22.70 | 24.04 | 5.58% | 1.99% | 4.09% | 39,333,900 | 942,849,000 | 252% | 23.57 | 2.74% | 23.63 | 2.71% | 23.42 | 1.97% | 23.10 | 1.54% | 0.09% | |
| 2019-06-19 | 23.10 | 23.22 | 22.66 | 22.77 | 1.83% | -0.75% | 0.11% | 17,308,500 | 404,000,000 | 128% | 22.94 | 2.84% | 23.00 | 0.93% | 22.96 | 0.42% | 22.75 | 0.57% | -0.10% | |
| 2019-06-18 | 22.23 | 22.43 | 22.10 | 22.36 | 0.18% | 0.24% | -1.14% | 9,354,900 | 212,425,000 | 68% | 22.31 | -0.30% | 22.79 | -0.21% | 22.87 | -0.34% | 22.62 | -0.14% | -0.18% | |
| 2019-06-17 | 22.37 | 22.70 | 22.19 | 22.32 | 0.13% | -0.24% | -1.45% | 13,458,600 | 306,504,000 | 92% | 22.37 | -0.53% | 22.84 | -0.53% | 22.95 | 0.34% | 22.65 | -0.16% | -0.14% | |
| 2019-06-14 | 22.45 | 22.73 | 22.26 | 22.29 | -0.71% | -0.90% | -1.75% | 10,118,600 | 231,635,000 | 70% | 22.49 | 0.09% | 22.96 | -0.25% | 22.87 | 0.74% | 22.69 | -0.24% | -0.10% | |
| 2019-06-13 | 22.76 | 22.79 | 22.30 | 22.45 | -1.36% | -0.10% | -1.28% | 9,822,900 | 224,665,000 | 65% | 22.47 | -1.06% | 23.02 | 0.68% | 22.70 | 0.55% | 22.74 | -0.32% | -0.06% | |
| 2019-06-12 | 22.73 | 22.89 | 22.55 | 22.76 | -0.13% | 0.21% | -0.24% | 9,943,500 | 229,817,000 | 62% | 22.71 | 0.31% | 22.86 | 1.20% | 22.58 | 0.51% | 22.82 | -0.23% | 0.02% | |
| 2019-06-11 | 22.40 | 22.85 | 22.16 | 22.79 | 2.38% | 0.65% | -0.34% | 19,627,200 | 452,242,000 | 110% | 22.64 | 2.35% | 22.59 | 1.39% | 22.46 | 0.17% | 22.87 | 0.29% | 0.13% | |
| 2019-06-10 | 21.60 | 22.49 | 21.53 | 22.26 | 3.25% | 0.62% | -2.37% | 17,639,500 | 397,284,000 | 97% | 22.12 | 2.00% | 22.28 | 0.35% | 22.43 | -0.46% | 22.80 | -0.09% | 0.12% | |
| 2019-06-06 | 21.70 | 21.86 | 21.46 | 21.56 | -0.46% | -0.59% | -5.53% | 15,210,500 | 335,975,000 | 85% | 21.69 | -0.50% | 22.20 | -1.29% | 22.53 | -1.10% | 22.82 | -0.28% | 0.17% | |
| 2019-06-05 | 21.90 | 22.05 | 21.60 | 21.66 | -0.46% | -0.62% | -5.36% | 15,575,100 | 345,710,000 | 89% | 21.80 | -0.54% | 22.49 | -1.27% | 22.78 | -1.13% | 22.89 | -0.39% | 0.27% | |
| 2019-06-04 | 22.29 | 22.53 | 21.67 | 21.76 | -2.73% | -0.70% | -5.29% | 17,176,500 | 383,275,000 | 98% | 21.91 | -2.73% | 22.78 | -1.59% | 23.04 | -0.86% | 22.98 | -0.21% | 0.36% | |
| 2019-06-03 | 22.80 | 22.99 | 22.28 | 22.37 | 0.00% | -0.71% | -2.84% | 17,630,600 | 404,253,000 | 102% | 22.53 | -1.38% | 23.15 | -0.82% | 23.24 | 0.48% | 23.03 | 0.24% | 0.43% | | |
|
