宁波华翔(002048)股票行情
宁波华翔(002048)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.43 | 16.33 | -0.03 | -0.18% | 16.31 | 16.69 | 147052 | 24189.40 | 2.07% |
| 2025-03-27 | 16.70 | 16.36 | -0.54 | -3.20% | 16.25 | 16.78 | 283619 | 46723.43 | 4.00% |
| 2025-03-26 | 16.73 | 16.90 | 0.11 | 0.66% | 16.66 | 17.39 | 214434 | 36577.34 | 3.02% |
| 2025-03-25 | 17.20 | 16.79 | -0.51 | -2.95% | 16.66 | 17.61 | 288537 | 49148.43 | 4.07% |
| 2025-03-24 | 16.98 | 17.30 | 0.39 | 2.31% | 16.65 | 17.30 | 313102 | 52974.15 | 4.41% |
| 2025-03-21 | 18.15 | 16.91 | -1.39 | -7.60% | 16.84 | 18.18 | 437782 | 75828.22 | 6.17% |
| 2025-03-20 | 18.10 | 18.30 | 0.06 | 0.33% | 17.80 | 18.49 | 427178 | 77873.70 | 6.02% |
| 2025-03-19 | 18.89 | 18.24 | -0.27 | -1.46% | 17.55 | 18.98 | 552424 | 99789.06 | 7.78% |
| 2025-03-18 | 18.70 | 18.51 | 0.32 | 1.76% | 17.40 | 19.00 | 761988 | 138840.73 | 10.74% |
| 2025-03-17 | 16.71 | 18.19 | 1.65 | 9.98% | 16.39 | 18.19 | 614963 | 107510.60 | 8.66% |
| 2025-03-14 | 16.33 | 16.54 | 0.22 | 1.35% | 16.00 | 16.84 | 377810 | 61848.12 | 5.32% |
| 2025-03-13 | 17.05 | 16.32 | -0.89 | -5.17% | 16.02 | 17.11 | 456043 | 74857.72 | 6.42% |
| 2025-03-12 | 17.43 | 17.21 | 0.08 | 0.47% | 17.13 | 18.00 | 488720 | 85476.66 | 6.89% |
| 2025-03-11 | 17.19 | 17.13 | -0.51 | -2.89% | 16.82 | 17.83 | 546471 | 94041.12 | 7.70% |
| 2025-03-10 | 18.00 | 17.64 | -0.11 | -0.62% | 17.54 | 18.75 | 668851 | 120601.98 | 9.42% |
| 2025-03-07 | 17.20 | 17.75 | 0.22 | 1.25% | 17.04 | 18.29 | 855710 | 151723.17 | 12.06% |
| 2025-03-06 | 17.01 | 17.53 | 1.59 | 9.97% | 16.80 | 17.53 | 459531 | 79837.71 | 6.47% |
| 2025-03-05 | 14.53 | 15.94 | 1.22 | 8.29% | 14.53 | 16.00 | 850862 | 131547.25 | 11.99% |
| 2025-03-04 | 13.82 | 14.72 | 0.81 | 5.82% | 13.70 | 15.11 | 807259 | 117422.25 | 11.37% |
| 2025-03-03 | 14.70 | 13.91 | -0.64 | -4.40% | 13.83 | 14.93 | 655380 | 92690.79 | 9.23% |
| 2025-02-28 | 16.18 | 14.55 | -0.58 | -3.83% | 14.30 | 16.28 | 1155889 | 173674.91 | 16.28% |
| 2025-02-27 | 14.20 | 15.13 | 1.38 | 10.04% | 14.02 | 15.13 | 1278555 | 189382.50 | 18.01% |
| 2025-02-26 | 12.50 | 13.75 | 1.25 | 10.00% | 12.47 | 13.75 | 552779 | 73827.45 | 7.79% |
| 2025-02-25 | 12.51 | 12.50 | -0.03 | -0.24% | 12.37 | 12.57 | 83262 | 10384.90 | 1.17% |
| 2025-02-24 | 12.50 | 12.53 | -0.01 | -0.08% | 12.40 | 12.63 | 98567 | 12343.85 | 1.39% |
| 2025-02-21 | 12.48 | 12.54 | 0.05 | 0.40% | 12.45 | 12.64 | 106881 | 13401.81 | 1.51% |
| 2025-02-20 | 12.62 | 12.49 | -0.11 | -0.87% | 12.40 | 12.62 | 65399 | 8146.55 | 0.92% |
| 2025-02-19 | 12.48 | 12.60 | 0.10 | 0.80% | 12.48 | 12.66 | 72808 | 9174.70 | 1.03% |
| 2025-02-18 | 12.62 | 12.50 | -0.14 | -1.11% | 12.48 | 12.75 | 82235 | 10354.73 | 1.16% |
| 2025-02-17 | 12.72 | 12.64 | -0.07 | -0.55% | 12.59 | 12.72 | 65870 | 8319.55 | 0.93% |
| 2025-02-14 | 12.61 | 12.71 | 0.11 | 0.87% | 12.59 | 12.84 | 63736 | 8104.79 | 0.90% |
| 2025-02-13 | 12.73 | 12.60 | -0.13 | -1.02% | 12.59 | 12.81 | 65138 | 8263.02 | 0.92% |
| 2025-02-12 | 12.74 | 12.73 | -0.01 | -0.08% | 12.65 | 12.75 | 38593 | 4902.16 | 0.54% |
| 2025-02-11 | 12.78 | 12.74 | 0.03 | 0.24% | 12.61 | 12.80 | 51002 | 6470.62 | 0.72% |
| 2025-02-10 | 12.85 | 12.71 | -0.14 | -1.09% | 12.69 | 12.90 | 69749 | 8892.16 | 0.98% |
| 2025-02-07 | 12.77 | 12.85 | 0.08 | 0.63% | 12.73 | 12.94 | 74749 | 9601.99 | 1.05% |
| 2025-02-06 | 12.43 | 12.77 | 0.29 | 2.32% | 12.42 | 12.78 | 68812 | 8670.43 | 0.97% |
| 2025-02-05 | 12.61 | 12.48 | -0.11 | -0.87% | 12.44 | 12.66 | 53755 | 6755.35 | 0.76% |
| 2025-01-27 | 12.52 | 12.59 | 0.10 | 0.80% | 12.50 | 12.65 | 48664 | 6126.57 | 0.69% |
| 2025-01-24 | 12.30 | 12.49 | 0.13 | 1.05% | 12.28 | 12.51 | 51468 | 6415.19 | 0.72% |
| 2025-01-23 | 12.44 | 12.36 | -0.02 | -0.16% | 12.33 | 12.57 | 62493 | 7776.81 | 0.88% |
| 2025-01-22 | 12.54 | 12.38 | -0.22 | -1.75% | 12.31 | 12.56 | 57687 | 7175.53 | 0.81% |
| 2025-01-21 | 12.67 | 12.60 | -0.04 | -0.32% | 12.52 | 12.69 | 56776 | 7139.38 | 0.80% |
| 2025-01-20 | 12.55 | 12.64 | 0.14 | 1.12% | 12.55 | 12.68 | 45744 | 5780.13 | 0.64% |
| 2025-01-17 | 12.27 | 12.50 | 0.18 | 1.46% | 12.26 | 12.55 | 77771 | 9681.16 | 1.49% |
| 2025-01-16 | 12.34 | 12.32 | 0.04 | 0.33% | 12.26 | 12.49 | 68459 | 8474.36 | 1.31% |
| 2025-01-15 | 12.38 | 12.28 | -0.14 | -1.13% | 12.25 | 12.41 | 54295 | 6679.90 | 1.04% |
| 2025-01-14 | 12.02 | 12.42 | 0.47 | 3.93% | 11.96 | 12.42 | 79960 | 9801.50 | 1.53% |
| 2025-01-13 | 11.94 | 11.95 | -0.05 | -0.42% | 11.88 | 12.07 | 47158 | 5637.74 | 0.90% |
| 2025-01-10 | 12.19 | 12.00 | -0.22 | -1.80% | 11.99 | 12.28 | 55859 | 6765.27 | 1.07% |
| 2025-01-09 | 12.23 | 12.22 | -0.11 | -0.89% | 12.18 | 12.33 | 44305 | 5426.14 | 0.85% |
| 2025-01-08 | 12.50 | 12.33 | -0.19 | -1.52% | 12.16 | 12.51 | 90526 | 11138.97 | 1.73% |
| 2025-01-07 | 12.52 | 12.52 | 0.00 | 0.00% | 12.45 | 12.73 | 67732 | 8514.60 | 1.30% |
| 2025-01-06 | 12.29 | 12.52 | 0.17 | 1.38% | 12.27 | 12.63 | 83309 | 10417.15 | 1.60% |
| 2025-01-03 | 12.58 | 12.35 | -0.20 | -1.59% | 12.29 | 12.66 | 87343 | 10897.10 | 1.67% |
| 2025-01-02 | 12.63 | 12.55 | -0.07 | -0.55% | 12.51 | 12.90 | 105485 | 13396.83 | 2.02% |
| 2024-12-31 | 12.93 | 12.62 | -0.31 | -2.40% | 12.61 | 12.93 | 91211 | 11632.76 | 1.75% |
| 2024-12-30 | 13.00 | 12.93 | -0.11 | -0.84% | 12.85 | 13.03 | 58359 | 7549.46 | 1.12% |
| 2024-12-27 | 12.96 | 13.04 | 0.05 | 0.38% | 12.94 | 13.08 | 68071 | 8856.29 | 1.30% |
| 2024-12-26 | 12.98 | 12.99 | 0.02 | 0.15% | 12.94 | 13.08 | 64781 | 8440.61 | 1.24% |
| 2024-12-25 | 12.95 | 12.97 | 0.05 | 0.39% | 12.79 | 13.02 | 70431 | 9099.08 | 1.35% |
| 2024-12-24 | 12.79 | 12.92 | 0.13 | 1.02% | 12.77 | 13.01 | 64772 | 8369.01 | 1.24% |
| 2024-12-23 | 12.96 | 12.79 | -0.17 | -1.31% | 12.75 | 13.05 | 84013 | 10818.04 | 1.61% |
| 2024-12-20 | 13.03 | 12.96 | -0.08 | -0.61% | 12.92 | 13.05 | 65116 | 8453.50 | 1.25% |
| 2024-12-19 | 12.93 | 13.04 | 0.05 | 0.38% | 12.78 | 13.05 | 74531 | 9628.24 | 1.43% |
| 2024-12-18 | 13.02 | 12.99 | 0.04 | 0.31% | 12.98 | 13.10 | 55484 | 7230.36 | 1.06% |
| 2024-12-17 | 12.99 | 12.95 | -0.05 | -0.38% | 12.92 | 13.12 | 75067 | 9766.24 | 1.44% |
| 2024-12-16 | 13.08 | 13.00 | -0.16 | -1.22% | 12.95 | 13.14 | 80377 | 10469.45 | 1.54% |
| 2024-12-13 | 13.30 | 13.16 | -0.20 | -1.50% | 13.02 | 13.30 | 137082 | 17979.00 | 2.63% |
| 2024-12-12 | 13.36 | 13.36 | 0.02 | 0.15% | 13.23 | 13.41 | 117626 | 15662.96 | 2.25% |
| 2024-12-11 | 13.28 | 13.34 | 0.04 | 0.30% | 13.24 | 13.36 | 102349 | 13631.72 | 1.96% |
| 2024-12-10 | 13.68 | 13.30 | -0.15 | -1.12% | 13.28 | 13.76 | 191014 | 25727.12 | 3.66% |
| 2024-12-09 | 13.46 | 13.45 | 0.00 | 0.00% | 13.29 | 13.53 | 127439 | 17095.15 | 2.44% |
| 2024-12-06 | 13.09 | 13.45 | 0.48 | 3.70% | 13.01 | 13.46 | 193520 | 25645.20 | 3.71% |
| 2024-12-05 | 13.03 | 12.97 | -0.06 | -0.46% | 12.92 | 13.06 | 86511 | 11230.20 | 1.66% |
| 2024-12-04 | 13.15 | 13.03 | -0.12 | -0.91% | 12.99 | 13.17 | 88576 | 11569.58 | 1.70% |
| 2024-12-03 | 13.20 | 13.15 | -0.05 | -0.38% | 13.02 | 13.21 | 99938 | 13107.01 | 1.91% |
| 2024-12-02 | 13.15 | 13.20 | 0.07 | 0.53% | 13.08 | 13.27 | 118859 | 15672.79 | 2.28% |
| 2024-11-29 | 12.93 | 13.13 | 0.21 | 1.63% | 12.89 | 13.18 | 102302 | 13372.69 | 1.96% |
| 2024-11-28 | 13.06 | 12.92 | -0.13 | -1.00% | 12.91 | 13.08 | 74993 | 9741.62 | 1.44% |
深证大盘股票行情在线 K线走势图
