宁波中百(600857)股票行情 宁波中百股票行情 600857股票行情_爱股网
宁波中百(600857)股票行情
宁波中百(600857)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 | 14.86 | 14.77 | 0.12 | 0.82% | 14.63 | 15.04 | 147462 | 21849.67 | 6.57% |
| 2025-10-24 | 14.06 | 14.65 | 0.56 | 3.97% | 13.87 | 14.94 | 209385 | 30485.38 | 9.33% |
| 2025-10-23 | 14.70 | 14.09 | -0.15 | -1.05% | 13.78 | 15.52 | 221375 | 32092.67 | 9.87% |
| 2025-10-22 | 15.00 | 14.24 | -1.18 | -7.65% | 14.08 | 15.10 | 222232 | 32227.52 | 9.91% |
| 2025-10-21 | 17.01 | 15.42 | -1.71 | -9.98% | 15.42 | 17.22 | 177288 | 27905.43 | 7.90% |
| 2025-10-20 | 17.43 | 17.13 | 0.07 | 0.41% | 16.66 | 17.43 | 91364 | 15458.73 | 4.07% |
| 2025-10-17 | 17.80 | 17.06 | -0.49 | -2.79% | 16.54 | 17.85 | 141494 | 24183.16 | 6.31% |
| 2025-10-16 | 16.80 | 17.55 | 0.62 | 3.66% | 16.80 | 17.99 | 131334 | 22970.59 | 5.85% |
| 2025-10-15 | 16.47 | 16.93 | 0.54 | 3.29% | 16.31 | 17.15 | 116268 | 19603.15 | 5.18% |
| 2025-10-14 | 16.92 | 16.39 | -0.34 | -2.03% | 16.10 | 17.18 | 121115 | 20060.67 | 5.40% |
| 2025-10-13 | 17.04 | 16.73 | -0.65 | -3.74% | 15.93 | 17.99 | 199708 | 34300.32 | 8.90% |
| 2025-10-10 | 17.00 | 17.38 | 0.38 | 2.24% | 16.84 | 17.66 | 106422 | 18463.83 | 4.74% |
| 2025-10-09 | 17.63 | 17.00 | -0.36 | -2.07% | 16.50 | 17.66 | 115868 | 19537.21 | 5.17% |
| 2025-09-30 | 17.04 | 17.36 | 0.47 | 2.78% | 16.46 | 17.55 | 120419 | 20638.73 | 5.37% |
| 2025-09-29 | 16.75 | 16.89 | 0.18 | 1.08% | 16.23 | 17.06 | 96589 | 16224.18 | 4.31% |
| 2025-09-26 | 17.03 | 16.71 | -0.23 | -1.36% | 16.35 | 17.15 | 131217 | 22075.04 | 5.85% |
| 2025-09-25 | 16.22 | 16.94 | 0.03 | 0.18% | 16.21 | 17.88 | 274575 | 46946.41 | 12.24% |
| 2025-09-24 | 15.30 | 16.91 | 1.54 | 10.02% | 15.11 | 16.91 | 275151 | 45021.71 | 12.27% |
| 2025-09-23 | 15.00 | 15.37 | 0.63 | 4.27% | 14.39 | 15.87 | 188627 | 28366.05 | 8.41% |
| 2025-09-22 | 13.55 | 14.74 | 1.34 | 10.00% | 13.44 | 14.74 | 112573 | 16175.28 | 5.02% |
| 2025-09-19 | 13.39 | 13.40 | 0.04 | 0.30% | 13.13 | 13.43 | 30986 | 4117.04 | 1.38% |
| 2025-09-18 | 13.66 | 13.36 | -0.37 | -2.69% | 13.10 | 13.77 | 42463 | 5726.50 | 1.89% |
| 2025-09-17 | 13.64 | 13.73 | 0.08 | 0.59% | 13.49 | 13.88 | 29818 | 4075.20 | 1.33% |
| 2025-09-16 | 13.32 | 13.65 | 0.33 | 2.48% | 13.25 | 13.65 | 35059 | 4717.19 | 1.56% |
| 2025-09-15 | 13.48 | 13.32 | -0.18 | -1.33% | 13.17 | 13.48 | 33410 | 4437.91 | 1.49% |
| 2025-09-12 | 13.66 | 13.50 | -0.20 | -1.46% | 13.38 | 13.75 | 40977 | 5564.45 | 1.83% |
| 2025-09-11 | 13.30 | 13.70 | 0.32 | 2.39% | 13.25 | 13.70 | 47137 | 6378.13 | 2.10% |
| 2025-09-10 | 13.17 | 13.38 | 0.18 | 1.36% | 13.06 | 13.53 | 40527 | 5419.69 | 1.81% |
| 2025-09-09 | 13.19 | 13.20 | 0.01 | 0.08% | 13.06 | 13.35 | 38634 | 5097.47 | 1.72% |
| 2025-09-08 | 13.02 | 13.19 | 0.06 | 0.46% | 12.93 | 13.25 | 30740 | 4037.60 | 1.37% |
| 2025-09-05 | 13.05 | 13.13 | 0.14 | 1.08% | 12.65 | 13.19 | 38734 | 5011.95 | 1.73% |
| 2025-09-04 | 12.71 | 12.99 | 0.29 | 2.28% | 12.60 | 13.23 | 55101 | 7157.09 | 2.46% |
| 2025-09-03 | 13.26 | 12.70 | -0.48 | -3.64% | 12.65 | 13.33 | 45382 | 5882.27 | 2.02% |
| 2025-09-02 | 13.29 | 13.18 | -0.15 | -1.13% | 12.92 | 13.47 | 43338 | 5705.50 | 1.93% |
| 2025-09-01 | 13.48 | 13.33 | -0.15 | -1.11% | 13.20 | 13.54 | 44659 | 5968.44 | 1.99% |
| 2025-08-29 | 13.41 | 13.48 | 0.00 | 0.00% | 13.30 | 13.55 | 41211 | 5538.50 | 1.84% |
| 2025-08-28 | 13.53 | 13.48 | -0.05 | -0.37% | 12.96 | 13.63 | 64611 | 8591.57 | 2.88% |
| 2025-08-27 | 13.82 | 13.53 | -0.32 | -2.31% | 13.53 | 14.00 | 43769 | 6035.67 | 1.95% |
| 2025-08-26 | 13.64 | 13.85 | 0.08 | 0.58% | 13.55 | 14.07 | 54640 | 7556.81 | 2.44% |
| 2025-08-25 | 13.97 | 13.77 | -0.18 | -1.29% | 13.42 | 14.01 | 61998 | 8444.36 | 2.76% |
| 2025-08-22 | 13.66 | 13.95 | 0.30 | 2.20% | 13.57 | 14.07 | 54410 | 7519.58 | 2.43% |
| 2025-08-21 | 13.63 | 13.65 | 0.01 | 0.07% | 13.50 | 13.76 | 48062 | 6557.17 | 2.14% |
| 2025-08-20 | 13.44 | 13.64 | 0.03 | 0.22% | 13.36 | 13.88 | 77925 | 10637.25 | 3.47% |
| 2025-08-19 | 13.01 | 13.61 | 0.58 | 4.45% | 12.86 | 13.61 | 68928 | 9061.23 | 3.07% |
| 2025-08-18 | 12.88 | 13.03 | 0.15 | 1.16% | 12.78 | 13.16 | 56457 | 7351.14 | 2.52% |
| 2025-08-15 | 13.05 | 12.88 | -0.19 | -1.45% | 12.81 | 13.19 | 67923 | 8804.53 | 3.03% |
| 2025-08-14 | 13.53 | 13.07 | -0.46 | -3.40% | 13.06 | 13.55 | 75510 | 10047.29 | 3.37% |
| 2025-08-13 | 13.78 | 13.53 | -0.22 | -1.60% | 13.44 | 14.09 | 70280 | 9563.78 | 3.13% |
| 2025-08-12 | 13.79 | 13.75 | 0.14 | 1.03% | 13.48 | 13.84 | 69655 | 9503.60 | 3.11% |
| 2025-08-11 | 12.97 | 13.61 | 0.69 | 5.34% | 12.95 | 13.74 | 107666 | 14441.53 | 4.80% |
| 2025-08-08 | 12.71 | 12.92 | 0.13 | 1.02% | 12.61 | 12.94 | 49643 | 6326.55 | 2.21% |
| 2025-08-07 | 12.90 | 12.79 | -0.17 | -1.31% | 12.67 | 12.98 | 83063 | 10610.88 | 3.70% |
| 2025-08-06 | 12.49 | 12.96 | 0.41 | 3.27% | 12.38 | 12.97 | 111618 | 14278.89 | 4.98% |
| 2025-08-05 | 12.48 | 12.55 | 0.01 | 0.08% | 12.15 | 12.67 | 82676 | 10302.18 | 3.69% |
| 2025-08-04 | 12.35 | 12.54 | 0.08 | 0.64% | 12.30 | 12.66 | 56736 | 7090.69 | 2.53% |
| 2025-08-01 | 12.48 | 12.46 | -0.02 | -0.16% | 12.27 | 12.48 | 49313 | 6113.15 | 2.20% |
| 2025-07-31 | 12.33 | 12.48 | 0.03 | 0.24% | 12.33 | 12.60 | 58620 | 7312.20 | 2.61% |
| 2025-07-30 | 12.29 | 12.45 | -0.01 | -0.08% | 12.19 | 12.53 | 67880 | 8391.33 | 3.03% |
| 2025-07-29 | 12.56 | 12.46 | -0.11 | -0.88% | 12.30 | 12.79 | 85640 | 10687.52 | 3.82% |
| 2025-07-28 | 12.59 | 12.57 | -0.12 | -0.95% | 12.37 | 12.95 | 126383 | 15915.73 | 5.63% |
| 2025-07-25 | 11.90 | 12.69 | 0.56 | 4.62% | 11.70 | 12.88 | 184351 | 22970.45 | 8.22% |
| 2025-07-24 | 11.26 | 12.13 | 0.77 | 6.78% | 11.26 | 12.37 | 170545 | 20280.22 | 7.60% |
| 2025-07-23 | 11.54 | 11.36 | 0.18 | 1.61% | 11.22 | 11.98 | 116324 | 13343.83 | 5.19% |
| 2025-07-22 | 11.37 | 11.18 | -0.20 | -1.76% | 11.11 | 11.45 | 76907 | 8652.56 | 3.43% |
| 2025-07-21 | 11.27 | 11.38 | -0.01 | -0.09% | 11.27 | 12.11 | 125708 | 14578.90 | 5.60% |
| 2025-07-18 | 11.07 | 11.39 | 0.29 | 2.61% | 11.01 | 11.43 | 72559 | 8165.99 | 3.23% |
| 2025-07-17 | 10.97 | 11.10 | 0.07 | 0.63% | 10.96 | 11.19 | 42250 | 4671.41 | 1.88% |
| 2025-07-16 | 11.18 | 11.03 | -0.13 | -1.16% | 10.90 | 11.20 | 59820 | 6602.18 | 2.67% |
| 2025-07-15 | 11.00 | 11.16 | 0.26 | 2.39% | 10.77 | 11.16 | 72714 | 7969.52 | 3.24% |
| 2025-07-14 | 10.71 | 10.90 | 0.19 | 1.77% | 10.69 | 11.00 | 59540 | 6469.11 | 2.65% |
| 2025-07-11 | 10.74 | 10.71 | 0.00 | 0.00% | 10.52 | 10.79 | 42265 | 4498.17 | 1.88% |
| 2025-07-10 | 10.35 | 10.71 | 0.29 | 2.78% | 10.35 | 10.72 | 56648 | 5982.73 | 2.53% |
| 2025-07-09 | 10.48 | 10.42 | 0.00 | 0.00% | 10.34 | 10.48 | 25999 | 2704.39 | 1.16% |
| 2025-07-08 | 10.38 | 10.42 | 0.06 | 0.58% | 10.30 | 10.53 | 38113 | 3959.57 | 1.70% |
| 2025-07-07 | 10.21 | 10.36 | 0.07 | 0.68% | 10.21 | 10.37 | 25698 | 2649.53 | 1.15% |
| 2025-07-04 | 10.50 | 10.29 | -0.21 | -2.00% | 10.22 | 10.51 | 47443 | 4900.68 | 2.11% |
| 2025-07-03 | 10.35 | 10.50 | 0.13 | 1.25% | 10.32 | 10.50 | 37161 | 3877.90 | 1.66% |
| 2025-07-02 | 10.39 | 10.37 | 0.07 | 0.68% | 10.25 | 10.43 | 40932 | 4238.07 | 1.82% |
| 2025-07-01 | 10.38 | 10.30 | -0.01 | -0.10% | 10.15 | 10.47 | 56111 | 5773.43 | 2.50% |
| 2025-06-30 | 10.04 | 10.31 | 0.28 | 2.79% | 9.93 | 10.47 | 103654 | 10565.94 | 4.62% |
上证大盘股票行情在线 K线走势图
宁波中百(600857)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
