宁波银行

002142
🏛️ 中国 →
26.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.43 26.49 26.28 26.31 2,090.7K
09:35 26.31 26.36 26.26 26.32 2,430.6K
09:40 26.32 26.38 26.28 26.35 1,352.1K
09:45 26.34 26.50 26.31 26.48 1,053.8K
09:50 26.49 26.60 26.46 26.50 1,123.3K
09:55 26.50 26.52 26.45 26.45 582.9K
10:00 26.45 26.47 26.42 26.43 277.3K
10:05 26.42 26.44 26.37 26.42 616.9K
10:10 26.42 26.45 26.39 26.39 659.9K
10:15 26.38 26.42 26.36 26.41 548.8K
10:20 26.40 26.41 26.34 26.37 568.6K
10:25 26.37 26.40 26.33 26.39 390.1K
10:30 26.38 26.42 26.38 26.40 451.5K
10:35 26.40 26.48 26.40 26.45 456.2K
10:40 26.45 26.45 26.40 26.42 349.5K
10:45 26.43 26.46 26.41 26.41 330.9K
10:50 26.46 26.47 26.42 26.43 205.6K
10:55 26.43 26.53 26.43 26.52 585.5K
11:00 26.51 26.58 26.50 26.56 676.9K
11:05 26.56 26.58 26.54 26.56 798.4K
11:10 26.56 26.62 26.56 26.58 1,245.0K
11:15 26.58 26.59 26.52 26.55 364.4K
11:20 26.53 26.55 26.49 26.50 259.6K
11:25 26.50 26.51 26.46 26.46 267.8K
11:30 26.46 26.46 26.46 26.46 22.3K
13:00 26.46 26.46 26.41 26.41 623.6K
13:05 26.41 26.43 26.40 26.41 324.2K
13:10 26.41 26.45 26.39 26.41 524.1K
13:15 26.40 26.41 26.39 26.41 193.9K
13:20 26.40 26.40 26.37 26.40 327.4K
13:25 26.40 26.42 26.36 26.40 275.6K
13:30 26.37 26.40 26.35 26.35 586.0K
13:35 26.36 26.39 26.35 26.39 247.8K
13:40 26.39 26.43 26.38 26.40 291.9K
13:45 26.39 26.41 26.39 26.41 184.9K
13:50 26.41 26.42 26.38 26.38 372.1K
13:55 26.39 26.40 26.38 26.39 218.4K
14:00 26.38 26.44 26.38 26.42 455.7K
14:05 26.43 26.46 26.40 26.43 862.6K
14:10 26.41 26.43 26.38 26.40 759.2K
14:15 26.40 26.42 26.39 26.40 398.5K
14:20 26.40 26.42 26.40 26.41 234.5K
14:25 26.41 26.42 26.40 26.42 529.2K
14:30 26.41 26.43 26.39 26.39 640.7K
14:35 26.39 26.41 26.37 26.37 518.3K
14:40 26.38 26.40 26.37 26.40 925.5K
14:45 26.40 26.41 26.38 26.39 544.2K
14:50 26.39 26.39 26.36 26.37 886.9K
14:55 26.36 26.38 26.35 26.37 568.0K
15:40 26.37 26.37 26.37 26.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 26.66 26.77 26.29 26.43 29.8M
2025-09-29 26.27 26.98 26.13 26.71 50.1M
2025-09-26 26.34 26.41 25.91 26.37 48.6M
2025-09-25 26.51 26.62 26.26 26.37 29.4M
2025-09-24 26.40 26.74 26.35 26.55 27.5M
2025-09-23 26.35 26.90 26.19 26.49 50.5M
2025-09-22 26.63 26.64 26.22 26.35 38.6M
2025-09-19 26.62 26.83 26.31 26.75 41.8M
2025-09-18 27.06 27.29 26.59 26.78 48.3M
2025-09-17 27.32 27.42 27.00 27.03 37.1M
2025-09-16 27.84 27.88 27.25 27.31 46.8M
2025-09-15 27.97 28.14 27.72 27.84 39.9M
2025-09-12 28.58 28.70 28.10 28.19 42.9M
2025-09-11 28.56 28.84 28.35 28.70 32.1M
2025-09-10 29.18 29.31 28.69 28.73 31.8M
2025-09-09 28.62 29.44 28.55 29.31 37.8M
2025-09-08 28.70 29.10 28.53 28.68 38.0M
2025-09-05 28.18 28.79 27.95 28.73 36.5M
2025-09-04 28.11 28.35 27.73 28.24 32.7M
2025-09-03 28.84 28.93 28.10 28.20 29.8M
2025-09-02 28.30 29.02 28.30 28.98 52.4M
2025-09-01 28.00 28.59 27.90 28.52 48.9M
2025-08-29 28.31 28.66 27.97 28.22 41.9M
2025-08-28 27.99 28.29 27.82 28.29 27.3M
2025-08-27 28.34 28.49 27.95 27.98 28.6M
2025-08-26 28.60 28.63 28.28 28.34 24.8M
2025-08-25 27.82 28.72 27.77 28.58 55.6M
2025-08-22 28.12 28.13 27.66 27.92 40.8M
2025-08-21 27.90 28.21 27.82 28.16 30.0M
2025-08-20 27.68 28.10 27.68 27.88 26.6M
2025-08-19 27.96 27.98 27.67 27.76 32.4M
2025-08-18 28.00 28.18 27.67 28.00 55.5M
2025-08-15 28.15 28.22 27.61 28.10 46.9M
2025-08-14 28.10 28.44 28.06 28.14 25.3M
2025-08-13 28.45 28.59 28.06 28.18 27.6M
2025-08-12 28.31 28.56 28.30 28.49 17.7M
2025-08-11 28.72 28.79 28.24 28.28 22.4M
2025-08-08 28.94 29.16 28.58 28.71 18.5M
2025-08-07 28.80 29.13 28.51 28.94 22.3M
2025-08-06 28.49 28.98 28.31 28.92 29.7M
2025-08-05 28.24 28.50 28.23 28.49 25.1M
2025-08-04 28.29 28.66 28.16 28.22 27.5M
2025-08-01 27.97 28.65 27.92 28.48 40.2M
2025-07-31 28.70 28.76 27.75 27.87 52.3M
2025-07-30 29.00 29.27 28.45 28.59 38.0M
2025-07-29 29.30 29.63 28.80 28.93 27.7M
2025-07-28 28.83 29.58 28.73 29.35 43.2M
2025-07-25 27.86 29.10 27.86 28.94 83.4M
2025-07-24 27.57 27.61 27.10 27.24 26.0M
2025-07-23 27.26 27.86 27.26 27.56 28.8M
2025-07-22 27.35 27.54 26.87 27.49 35.7M
2025-07-21 26.99 27.37 26.90 27.33 34.3M
2025-07-18 26.80 27.18 26.66 26.98 26.0M
2025-07-17 26.78 26.89 26.59 26.69 18.5M
2025-07-16 27.09 27.15 26.57 26.77 29.4M
2025-07-15 28.13 28.28 27.71 27.91 26.4M
2025-07-14 28.12 28.59 28.02 28.08 32.4M
2025-07-11 28.98 29.07 28.16 28.22 40.5M
2025-07-10 28.10 29.00 28.06 28.82 43.7M
2025-07-09 28.00 28.39 28.00 28.10 19.7M
2025-07-08 28.14 28.29 27.90 28.07 22.7M
2025-07-07 28.42 28.55 28.00 28.20 26.3M
2025-07-04 28.25 28.75 28.16 28.49 24.1M
2025-07-03 28.46 28.51 28.13 28.24 17.7M
2025-07-02 27.90 28.54 27.83 28.40 31.1M
2025-07-01 27.36 28.09 27.32 27.83 33.3M
2025-06-30 27.77 27.82 27.20 27.36 42.0M
2025-06-27 28.62 28.74 27.70 27.83 48.7M
2025-06-26 28.20 28.82 28.20 28.62 45.7M
2025-06-25 27.24 28.17 27.24 28.05 52.0M
2025-06-24 26.85 27.60 26.80 27.23 41.5M
2025-06-23 26.74 26.88 26.27 26.87 34.1M
2025-06-20 26.61 27.04 26.50 26.75 38.9M
2025-06-19 26.68 26.87 26.47 26.54 22.0M
2025-06-18 26.65 26.77 26.47 26.73 16.8M
2025-06-17 26.75 26.88 26.57 26.61 16.4M
2025-06-16 26.60 26.74 26.39 26.74 20.2M
2025-06-13 27.00 27.11 26.55 26.61 24.4M
2025-06-12 26.85 27.10 26.78 27.06 18.9M
2025-06-11 26.59 26.93 26.50 26.86 29.6M
2025-06-10 26.53 27.08 26.50 26.60 26.6M
2025-06-09 26.63 26.68 26.39 26.55 17.7M
2025-06-06 26.71 26.80 26.52 26.62 15.7M
2025-06-05 26.93 26.98 26.58 26.64 16.1M
2025-06-04 27.31 27.43 26.81 26.81 28.4M
2025-06-03 26.71 27.38 26.63 27.22 35.0M
2025-05-30 26.52 26.89 26.38 26.71 30.7M
2025-05-29 26.82 26.88 26.36 26.50 31.5M
2025-05-28 26.90 27.08 26.55 26.78 25.5M
2025-05-27 27.17 27.30 26.84 26.93 21.4M
2025-05-26 27.00 27.28 26.88 27.06 22.9M
2025-05-23 27.12 27.50 26.97 27.04 27.5M
2025-05-22 27.15 27.35 27.00 27.11 27.6M
2025-05-21 26.37 27.31 26.37 27.15 43.1M
2025-05-20 26.06 26.48 26.05 26.37 26.5M
2025-05-19 26.23 26.42 25.90 25.98 29.0M
2025-05-16 26.17 26.37 25.87 26.23 32.4M
2025-05-15 26.34 26.50 26.20 26.21 28.9M
2025-05-14 25.47 26.35 25.45 26.32 53.3M
2025-05-13 25.40 25.62 25.21 25.48 31.2M
2025-05-12 25.27 25.66 25.20 25.32 35.9M
2025-05-09 25.06 25.55 24.95 25.26 50.2M
2025-05-08 24.18 25.06 24.17 24.97 55.0M
2025-05-07 24.20 24.42 24.20 24.28 30.5M
2025-05-06 24.00 24.06 23.77 24.03 28.9M
2025-04-30 24.33 24.35 23.86 23.90 37.6M
2025-04-29 24.77 24.78 24.21 24.25 51.2M
2025-04-28 24.66 25.09 24.64 24.96 21.6M
2025-04-25 24.91 24.94 24.61 24.74 16.8M
2025-04-24 24.46 24.96 24.46 24.83 22.2M
2025-04-23 24.44 24.69 24.26 24.48 22.9M
2025-04-22 24.27 24.65 24.22 24.37 36.6M
2025-04-21 24.61 24.80 24.18 24.23 29.6M
2025-04-18 24.45 24.68 24.35 24.60 19.4M
2025-04-17 24.36 24.76 24.28 24.46 25.1M
2025-04-16 24.00 24.60 23.98 24.52 38.8M
2025-04-15 23.88 24.12 23.77 24.09 31.4M
2025-04-14 23.74 24.14 23.73 23.89 30.7M
2025-04-11 23.75 23.85 23.45 23.68 38.1M
2025-04-10 23.70 24.30 23.68 23.90 44.7M
2025-04-09 23.31 23.57 23.17 23.36 37.9M
2025-04-08 23.18 23.65 23.10 23.57 55.5M
2025-04-07 24.40 24.40 22.82 23.26 86.4M
2025-04-03 25.55 25.81 25.29 25.36 27.6M
2025-04-02 25.65 25.95 25.59 25.81 17.7M
2025-04-01 25.80 25.92 25.40 25.58 22.5M
2025-03-31 26.25 26.40 25.70 25.82 28.7M
2025-03-28 26.40 26.52 26.30 26.35 13.0M
2025-03-27 26.15 26.48 26.08 26.40 18.0M
2025-03-26 26.40 26.58 26.11 26.20 24.3M
2025-03-25 26.01 26.48 26.01 26.40 28.8M
2025-03-24 25.95 26.02 25.73 25.90 23.5M
2025-03-21 26.25 26.55 25.88 25.99 35.4M
2025-03-20 26.66 26.74 26.13 26.17 25.4M
2025-03-19 25.60 26.67 25.60 26.67 55.3M
2025-03-18 25.69 25.75 25.45 25.48 21.5M
2025-03-17 25.70 25.94 25.61 25.68 26.5M
2025-03-14 24.82 25.90 24.80 25.80 68.2M
2025-03-13 24.32 24.94 24.31 24.85 47.3M
2025-03-12 24.22 24.52 23.85 24.36 34.9M
2025-03-11 24.06 24.16 23.86 24.16 36.6M
2025-03-10 24.60 24.62 24.13 24.19 27.0M
2025-03-07 24.60 24.74 24.29 24.65 41.8M
2025-03-06 24.63 24.74 24.41 24.59 26.2M
2025-03-05 24.54 24.74 24.33 24.64 24.9M
2025-03-04 24.18 24.58 24.16 24.51 27.4M
2025-03-03 24.28 24.49 24.17 24.26 28.5M
2025-02-28 24.31 24.54 24.28 24.28 29.7M
2025-02-27 24.04 24.43 23.90 24.39 29.8M
2025-02-26 23.95 24.14 23.75 24.03 28.0M
2025-02-25 24.41 24.44 23.82 23.91 37.6M
2025-02-24 24.70 24.70 24.30 24.40 35.7M
2025-02-21 24.90 25.09 24.61 24.73 35.1M
2025-02-20 24.74 25.05 24.56 25.00 26.8M
2025-02-19 25.15 25.15 24.61 24.73 44.2M
2025-02-18 25.01 25.52 24.92 25.22 31.9M
2025-02-17 25.53 25.63 24.78 25.01 50.6M
2025-02-14 25.68 25.85 25.40 25.53 20.1M
2025-02-13 25.40 26.09 25.40 25.76 40.6M
2025-02-12 25.25 25.50 25.02 25.49 20.6M
2025-02-11 25.30 25.39 25.10 25.26 20.2M
2025-02-10 25.21 25.38 25.00 25.28 22.8M
2025-02-07 25.39 25.44 25.08 25.24 35.4M
2025-02-06 25.64 25.74 24.92 25.41 36.3M
2025-02-05 26.39 26.42 25.64 25.73 23.8M
2025-01-27 25.96 26.49 25.96 26.38 31.1M
2025-01-24 25.80 25.91 25.44 25.88 21.2M
2025-01-23 25.70 26.05 25.52 25.90 23.2M
2025-01-22 25.56 25.69 25.31 25.49 16.3M
2025-01-21 25.65 25.75 25.46 25.62 12.0M
2025-01-20 25.75 26.28 25.48 25.51 22.7M
2025-01-17 25.62 25.85 25.48 25.64 18.5M
2025-01-16 25.67 25.88 25.49 25.73 19.9M
2025-01-15 25.38 25.88 25.36 25.60 21.9M
2025-01-14 24.64 25.50 24.45 25.42 27.2M
2025-01-13 24.94 25.16 24.51 24.63 22.3M
2025-01-10 25.23 25.46 24.80 25.11 20.8M
2025-01-09 25.50 25.67 25.12 25.20 28.4M
2025-01-08 24.60 25.65 24.60 25.50 61.7M
2025-01-07 24.30 24.78 24.11 24.69 32.8M
2025-01-06 23.82 24.49 23.58 24.40 40.2M
2025-01-03 23.72 23.98 23.48 23.68 32.9M
2025-01-02 24.44 24.49 23.62 23.71 35.9M