宁波方正(300998)股票行情 宁波方正股票行情 300998股票行情_爱股网
宁波方正(300998)股票行情
宁波方正(300998)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 |
|---|
| 2025-10-27 | 25.48 | 24.20 | -0.55 | -2.22% | 24.11 | 25.57 | 62626 | 15379.30 | 5.82% | 0.00 |
| 2025-10-24 | 24.19 | 24.75 | 0.66 | 2.74% | 24.19 | 25.49 | 73309 | 18184.85 | 6.81% | 0.00 |
| 2025-10-23 | 23.20 | 24.09 | 1.07 | 4.65% | 22.50 | 24.10 | 34574 | 8088.97 | 3.21% | 0.00 |
| 2025-10-22 | 22.99 | 23.02 | 0.03 | 0.13% | 22.80 | 23.48 | 19073 | 4408.91 | 1.77% | 0.00 |
| 2025-10-21 | 22.75 | 22.99 | 0.28 | 1.23% | 22.58 | 23.05 | 16309 | 3733.59 | 1.51% | 0.00 |
| 2025-10-20 | 23.08 | 22.71 | -0.09 | -0.39% | 22.45 | 23.30 | 24692 | 5631.89 | 2.29% | 0.00 |
| 2025-10-17 | 23.26 | 22.80 | -0.46 | -1.98% | 22.61 | 23.41 | 16510 | 3776.44 | 1.53% | 0.00 |
| 2025-10-16 | 23.06 | 23.26 | 0.20 | 0.87% | 22.94 | 23.68 | 17420 | 4059.89 | 1.62% | 0.00 |
| 2025-10-15 | 22.91 | 23.06 | 0.01 | 0.04% | 22.70 | 23.25 | 14285 | 3280.08 | 1.33% | 0.00 |
| 2025-10-14 | 23.57 | 23.05 | -0.51 | -2.16% | 22.87 | 23.93 | 19205 | 4478.81 | 1.78% | 0.00 |
| 2025-10-13 | 23.05 | 23.56 | -0.73 | -3.01% | 22.81 | 23.86 | 22126 | 5175.13 | 2.05% | 0.00 |
| 2025-10-10 | 23.99 | 24.29 | 0.17 | 0.70% | 23.87 | 24.50 | 18255 | 4403.82 | 1.70% | 0.00 |
| 2025-10-09 | 24.50 | 24.12 | -0.18 | -0.74% | 23.78 | 24.75 | 35239 | 8538.47 | 3.27% | 0.00 |
| 2025-09-30 | 24.52 | 24.30 | -0.24 | -0.98% | 23.95 | 24.92 | 41599 | 10057.30 | 3.86% | 0.00 |
| 2025-09-29 | 24.60 | 24.54 | -0.10 | -0.41% | 24.18 | 24.96 | 28089 | 6906.89 | 2.61% | 0.00 |
| 2025-09-26 | 25.31 | 24.64 | -0.92 | -3.60% | 24.64 | 25.55 | 40911 | 10227.34 | 3.80% | 0.00 |
| 2025-09-25 | 24.80 | 25.56 | 0.56 | 2.24% | 24.80 | 26.79 | 78175 | 20194.70 | 7.26% | 0.00 |
| 2025-09-24 | 24.82 | 25.00 | -0.15 | -0.60% | 24.71 | 25.39 | 26639 | 6679.09 | 2.47% | 0.00 |
| 2025-09-23 | 25.45 | 25.15 | -0.55 | -2.14% | 24.74 | 25.80 | 40399 | 10188.34 | 3.75% | 0.00 |
| 2025-09-22 | 25.91 | 25.70 | -0.21 | -0.81% | 24.97 | 25.91 | 49642 | 12624.60 | 4.61% | 0.00 |
| 2025-09-19 | 25.01 | 25.91 | 0.56 | 2.21% | 24.71 | 25.99 | 51090 | 12975.01 | 4.74% | 0.00 |
| 2025-09-18 | 26.17 | 25.35 | -0.83 | -3.17% | 24.66 | 26.25 | 73535 | 18877.20 | 6.83% | 0.00 |
| 2025-09-17 | 27.01 | 26.18 | -0.83 | -3.07% | 25.90 | 27.06 | 64988 | 17130.10 | 6.04% | 1.00 |
| 2025-09-16 | 27.88 | 27.01 | -0.61 | -2.21% | 26.76 | 27.91 | 72557 | 19763.35 | 6.74% | 0.00 |
| 2025-09-15 | 25.81 | 27.62 | 1.88 | 7.30% | 25.45 | 27.89 | 126926 | 34565.26 | 11.79% | 0.00 |
| 2025-09-12 | 26.71 | 25.74 | -0.96 | -3.60% | 25.59 | 26.87 | 49084 | 12829.98 | 4.56% | 0.00 |
| 2025-09-11 | 25.95 | 26.70 | 0.75 | 2.89% | 25.80 | 26.95 | 55132 | 14640.52 | 5.12% | 0.00 |
| 2025-09-10 | 26.48 | 25.95 | -0.24 | -0.92% | 25.90 | 26.66 | 34968 | 9160.99 | 3.25% | 0.00 |
| 2025-09-09 | 27.16 | 26.19 | -0.82 | -3.04% | 26.10 | 27.16 | 46672 | 12342.88 | 4.33% | 0.00 |
| 2025-09-08 | 26.53 | 27.01 | 0.58 | 2.19% | 25.90 | 27.03 | 82459 | 21910.82 | 7.66% | 0.00 |
| 2025-09-05 | 26.02 | 26.43 | 0.37 | 1.42% | 25.65 | 26.66 | 81094 | 21228.26 | 7.53% | 0.00 |
| 2025-09-04 | 25.70 | 26.06 | 0.15 | 0.58% | 25.32 | 26.58 | 67955 | 17683.21 | 6.31% | 0.00 |
| 2025-09-03 | 26.18 | 25.91 | -0.09 | -0.35% | 25.61 | 26.61 | 64931 | 16973.87 | 6.03% | 0.00 |
| 2025-09-02 | 26.44 | 26.00 | -0.23 | -0.88% | 25.30 | 26.47 | 83657 | 21826.95 | 7.77% | 0.00 |
| 2025-09-01 | 26.09 | 26.23 | -0.17 | -0.64% | 26.00 | 26.99 | 51597 | 13665.85 | 4.79% | 0.00 |
| 2025-08-29 | 26.83 | 26.40 | -0.70 | -2.58% | 25.09 | 27.01 | 93922 | 24574.21 | 8.72% | 0.00 |
| 2025-08-28 | 26.68 | 27.10 | 0.16 | 0.59% | 26.07 | 27.30 | 79952 | 21473.04 | 7.42% | 0.00 |
| 2025-08-27 | 27.16 | 26.94 | -0.24 | -0.88% | 26.35 | 27.65 | 86686 | 23619.55 | 8.05% | 0.00 |
| 2025-08-26 | 26.93 | 27.18 | 0.26 | 0.97% | 26.66 | 27.52 | 108578 | 29557.51 | 10.08% | 0.00 |
| 2025-08-25 | 27.00 | 26.92 | 0.14 | 0.52% | 25.61 | 27.30 | 116749 | 30809.50 | 10.84% | 0.00 |
| 2025-08-22 | 25.25 | 26.78 | 1.63 | 6.48% | 25.25 | 27.07 | 135682 | 35502.19 | 12.60% | 0.00 |
| 2025-08-21 | 24.01 | 25.15 | 1.12 | 4.66% | 23.98 | 25.28 | 93837 | 23312.79 | 8.71% | 0.00 |
| 2025-08-20 | 24.79 | 24.03 | -0.76 | -3.07% | 23.50 | 24.80 | 62329 | 15059.81 | 5.79% | 0.00 |
| 2025-08-19 | 25.20 | 24.79 | -0.40 | -1.59% | 24.64 | 25.46 | 47805 | 11949.12 | 4.44% | 0.00 |
| 2025-08-18 | 24.80 | 25.19 | 0.34 | 1.37% | 24.72 | 25.76 | 64225 | 16221.39 | 5.96% | 0.00 |
| 2025-08-15 | 24.91 | 24.85 | 0.01 | 0.04% | 24.76 | 25.18 | 33890 | 8446.89 | 3.15% | 0.00 |
| 2025-08-14 | 25.49 | 24.84 | -0.68 | -2.66% | 24.80 | 26.01 | 57447 | 14507.76 | 5.33% | 0.00 |
| 2025-08-13 | 26.52 | 25.52 | -0.79 | -3.00% | 24.84 | 26.52 | 106141 | 27072.49 | 9.86% | 14.00 |
| 2025-08-12 | 25.95 | 26.31 | 0.42 | 1.62% | 25.82 | 26.89 | 91610 | 24197.90 | 8.51% | 0.00 |
| 2025-08-11 | 24.60 | 25.89 | 1.29 | 5.24% | 24.50 | 26.33 | 81921 | 20871.77 | 7.61% | 0.00 |
| 2025-08-08 | 25.00 | 24.60 | -0.42 | -1.68% | 24.11 | 25.15 | 38079 | 9342.74 | 3.54% | 0.00 |
| 2025-08-07 | 25.79 | 25.02 | -0.73 | -2.83% | 24.92 | 26.45 | 49949 | 12702.32 | 4.64% | 0.00 |
| 2025-08-06 | 25.34 | 25.75 | 0.35 | 1.38% | 25.31 | 26.15 | 54829 | 14125.54 | 5.09% | 0.00 |
| 2025-08-05 | 25.68 | 25.40 | -0.28 | -1.09% | 25.30 | 26.10 | 44405 | 11356.38 | 4.12% | 0.00 |
| 2025-08-04 | 25.91 | 25.68 | -0.18 | -0.70% | 25.27 | 26.47 | 43961 | 11290.56 | 4.08% | 0.00 |
| 2025-08-01 | 25.31 | 25.86 | 0.36 | 1.41% | 25.26 | 26.10 | 29178 | 7509.05 | 2.71% | 0.00 |
| 2025-07-31 | 26.05 | 25.50 | -0.49 | -1.89% | 25.12 | 26.09 | 36160 | 9250.38 | 3.36% | 0.00 |
| 2025-07-30 | 25.90 | 25.99 | 0.06 | 0.23% | 25.60 | 26.13 | 30173 | 7800.76 | 2.80% | 0.00 |
| 2025-07-29 | 27.07 | 25.93 | -1.23 | -4.53% | 25.00 | 27.11 | 77819 | 20305.90 | 7.23% | 0.00 |
| 2025-07-28 | 27.28 | 27.16 | -0.12 | -0.44% | 26.96 | 27.88 | 57596 | 15788.31 | 5.35% | 0.00 |
| 2025-07-25 | 26.29 | 27.28 | 0.99 | 3.77% | 26.03 | 27.30 | 59224 | 15908.03 | 5.50% | 0.00 |
| 2025-07-24 | 26.16 | 26.29 | 0.02 | 0.08% | 26.01 | 26.93 | 38196 | 10084.25 | 3.55% | 0.00 |
| 2025-07-23 | 26.60 | 26.27 | -0.46 | -1.72% | 25.89 | 26.63 | 36520 | 9576.78 | 3.39% | 0.00 |
| 2025-07-22 | 26.82 | 26.73 | -0.16 | -0.60% | 26.50 | 27.17 | 59666 | 16006.67 | 5.54% | 0.00 |
| 2025-07-21 | 26.80 | 26.89 | 0.06 | 0.22% | 26.52 | 27.29 | 55497 | 14945.28 | 5.15% | 0.00 |
| 2025-07-18 | 28.25 | 26.83 | -1.21 | -4.32% | 25.92 | 29.29 | 162786 | 45402.46 | 15.12% | 0.00 |
| 2025-07-17 | 28.23 | 28.04 | -0.37 | -1.30% | 27.52 | 28.41 | 65120 | 18124.24 | 6.05% | 0.00 |
| 2025-07-16 | 27.59 | 28.41 | 0.85 | 3.08% | 26.60 | 28.76 | 124632 | 34716.80 | 11.57% | 0.00 |
| 2025-07-15 | 26.48 | 27.56 | 1.08 | 4.08% | 26.44 | 27.56 | 91510 | 24766.47 | 8.50% | 0.00 |
| 2025-07-14 | 24.85 | 26.48 | 1.63 | 6.56% | 24.70 | 26.50 | 87443 | 22514.23 | 8.12% | 0.00 |
| 2025-07-11 | 24.87 | 24.85 | -0.12 | -0.48% | 24.83 | 25.40 | 24999 | 6257.92 | 2.32% | 0.00 |
| 2025-07-10 | 25.04 | 24.97 | -0.02 | -0.08% | 24.47 | 25.12 | 36558 | 9048.24 | 3.40% | 0.00 |
| 2025-07-09 | 26.03 | 24.99 | -1.11 | -4.25% | 24.85 | 26.25 | 69050 | 17398.70 | 6.41% | 0.00 |
| 2025-07-08 | 26.05 | 26.10 | 0.05 | 0.19% | 25.78 | 26.69 | 43096 | 11278.22 | 4.00% | 0.00 |
| 2025-07-07 | 27.03 | 26.05 | -0.96 | -3.55% | 25.32 | 27.03 | 68823 | 17964.87 | 6.39% | 0.00 |
| 2025-07-04 | 26.63 | 27.01 | 0.38 | 1.43% | 26.40 | 27.09 | 55993 | 15016.75 | 5.20% | 1.00 |
| 2025-07-03 | 26.80 | 26.63 | -0.03 | -0.11% | 26.47 | 27.10 | 39539 | 10551.92 | 3.67% | 0.00 |
| 2025-07-02 | 26.41 | 26.66 | 0.31 | 1.18% | 26.11 | 27.20 | 61413 | 16297.12 | 5.70% | 0.00 |
| 2025-07-01 | 25.09 | 26.35 | 1.37 | 5.48% | 25.09 | 26.60 | 75375 | 19620.93 | 7.00% | 0.00 |
| 2025-06-30 | 24.82 | 24.98 | 0.13 | 0.52% | 24.66 | 25.30 | 59340 | 14855.75 | 5.51% | 0.00 |
深证大盘股票行情在线 K线走势图
宁波方正(300998)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
