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 |
|---|
| 2025-12-15 | 22.00 | 21.67 | -0.30 | -1.37% | 21.43 | 22.25 | 14838 | 3235.97 | 1.38% | 0.00 |
| 2025-12-12 | 21.88 | 21.97 | -0.07 | -0.32% | 21.80 | 22.28 | 20557 | 4520.63 | 1.91% | 0.00 |
| 2025-12-11 | 22.57 | 22.04 | -0.52 | -2.30% | 22.00 | 22.62 | 16450 | 3670.87 | 1.53% | 0.00 |
| 2025-12-10 | 22.83 | 22.56 | -0.19 | -0.84% | 22.48 | 22.97 | 12682 | 2868.19 | 1.18% | 0.00 |
| 2025-12-09 | 22.86 | 22.75 | 0.22 | 0.98% | 22.43 | 23.00 | 19232 | 4396.16 | 1.79% | 0.00 |
| 2025-12-08 | 22.61 | 22.53 | 0.04 | 0.18% | 22.05 | 22.75 | 17802 | 4007.16 | 1.65% | 0.00 |
| 2025-12-05 | 22.51 | 22.49 | 0.04 | 0.18% | 22.22 | 22.69 | 9335 | 2094.31 | 0.87% | 0.00 |
| 2025-12-04 | 22.35 | 22.45 | 0.16 | 0.72% | 22.10 | 22.74 | 13856 | 3107.01 | 1.29% | 0.00 |
| 2025-12-03 | 22.43 | 22.29 | -0.03 | -0.13% | 22.02 | 22.60 | 13872 | 3094.60 | 1.29% | 0.00 |
| 2025-12-02 | 22.33 | 22.32 | -0.03 | -0.13% | 22.08 | 22.63 | 13163 | 2949.13 | 1.22% | 0.00 |
| 2025-12-01 | 22.72 | 22.35 | -0.18 | -0.80% | 22.17 | 22.84 | 13438 | 3007.04 | 1.25% | 0.00 |
| 2025-11-28 | 22.34 | 22.53 | 0.32 | 1.44% | 21.85 | 22.62 | 15646 | 3478.24 | 1.45% | 0.00 |
| 2025-11-27 | 21.91 | 22.21 | 0.26 | 1.18% | 21.81 | 22.49 | 18429 | 4110.12 | 1.71% | 0.00 |
| 2025-11-26 | 21.68 | 21.95 | 0.20 | 0.92% | 21.52 | 22.05 | 22744 | 4934.28 | 2.11% | 0.00 |
| 2025-11-25 | 22.15 | 21.75 | -0.20 | -0.91% | 21.67 | 22.15 | 21718 | 4752.00 | 2.02% | 0.00 |
| 2025-11-24 | 21.93 | 21.95 | 0.02 | 0.09% | 21.67 | 22.13 | 17629 | 3858.00 | 1.64% | 0.00 |
| 2025-11-21 | 22.28 | 21.93 | -0.50 | -2.23% | 21.68 | 22.59 | 15926 | 3496.76 | 1.48% | 0.00 |
| 2025-11-20 | 23.13 | 22.43 | -0.82 | -3.53% | 22.30 | 23.24 | 29539 | 6734.54 | 2.74% | 0.00 |
| 2025-11-19 | 23.58 | 23.25 | 0.58 | 2.56% | 22.81 | 24.14 | 42274 | 9904.57 | 3.93% | 0.00 |
| 2025-11-18 | 23.00 | 22.67 | -0.33 | -1.43% | 22.47 | 23.00 | 15646 | 3554.72 | 1.45% | 0.00 |
| 2025-11-17 | 23.28 | 23.00 | -0.50 | -2.13% | 22.69 | 23.47 | 22359 | 5139.11 | 2.08% | 0.00 |
| 2025-11-14 | 21.93 | 23.50 | 1.43 | 6.48% | 21.71 | 23.90 | 50560 | 11732.36 | 4.70% | 0.00 |
| 2025-11-13 | 22.04 | 22.07 | -0.03 | -0.14% | 21.66 | 22.20 | 24228 | 5320.04 | 2.25% | 0.00 |
| 2025-11-12 | 21.86 | 22.10 | 0.00 | 0.00% | 21.61 | 22.30 | 20534 | 4493.71 | 1.91% | 0.00 |
| 2025-11-11 | 22.50 | 22.10 | -0.40 | -1.78% | 21.85 | 22.66 | 18538 | 4107.24 | 1.72% | 0.00 |
| 2025-11-10 | 22.98 | 22.50 | -0.30 | -1.32% | 22.31 | 22.98 | 15538 | 3494.55 | 1.44% | 0.00 |
| 2025-11-07 | 22.89 | 22.80 | -0.08 | -0.35% | 22.68 | 23.10 | 13758 | 3143.72 | 1.28% | 0.00 |
| 2025-11-06 | 22.84 | 22.88 | 0.02 | 0.09% | 22.70 | 22.95 | 10926 | 2496.55 | 1.01% | 0.00 |
| 2025-11-05 | 22.81 | 22.86 | -0.08 | -0.35% | 22.55 | 23.19 | 18660 | 4255.41 | 1.73% | 0.00 |
| 2025-11-04 | 23.55 | 22.94 | -0.60 | -2.55% | 22.86 | 23.63 | 22325 | 5167.03 | 2.07% | 0.00 |
| 2025-11-03 | 23.49 | 23.54 | 0.01 | 0.04% | 23.21 | 23.80 | 18323 | 4291.11 | 1.70% | 0.00 |
| 2025-10-31 | 23.39 | 23.53 | 0.07 | 0.30% | 23.36 | 23.74 | 17217 | 4055.50 | 1.60% | 0.00 |
| 2025-10-30 | 23.57 | 23.46 | 0.01 | 0.04% | 23.23 | 23.73 | 18626 | 4377.99 | 1.73% | 0.00 |
| 2025-10-29 | 23.66 | 23.45 | -0.34 | -1.43% | 23.23 | 23.69 | 20759 | 4865.93 | 1.93% | 0.00 |
| 2025-10-28 | 24.15 | 23.79 | -0.41 | -1.69% | 23.75 | 24.15 | 25717 | 6142.76 | 2.39% | 0.00 |
| 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 |
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
