宁波方正

300998
🏛️ 中国 →
24.64
最后更新: 2025-09-26
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 25.05 25.95 25.04 25.38 747.4K
09:35 25.32 25.39 25.28 25.31 149.8K
09:40 25.37 25.72 25.37 25.71 391.7K
09:45 25.70 25.80 25.65 25.69 478.9K
09:50 25.66 25.92 25.60 25.92 373.8K
09:55 25.93 26.50 25.89 26.33 1,153.3K
10:00 26.31 26.78 26.22 26.28 749.6K
10:05 26.31 26.52 26.10 26.10 252.3K
10:10 26.10 26.19 26.10 26.18 114.2K
10:15 26.13 26.16 26.01 26.08 125.0K
10:20 26.13 26.21 25.92 25.92 170.3K
10:25 25.98 26.22 25.90 26.20 262.5K
10:30 26.18 26.19 25.80 25.90 111.1K
10:35 25.99 25.99 25.77 25.77 96.5K
10:40 25.78 25.90 25.78 25.82 158.8K
10:45 25.81 25.81 25.67 25.67 57.7K
10:50 25.68 25.71 25.68 25.70 54.7K
10:55 25.67 25.71 25.60 25.68 68.9K
11:00 25.70 25.70 25.63 25.67 29.2K
11:05 25.68 25.71 25.58 25.58 72.7K
11:10 25.58 25.58 25.38 25.44 105.8K
11:15 25.43 25.44 25.39 25.41 65.0K
11:20 25.40 25.40 25.34 25.36 38.1K
11:25 25.36 25.41 25.31 25.32 116.2K
13:00 25.33 25.33 25.25 25.26 162.4K
13:05 25.26 25.36 25.22 25.22 92.0K
13:10 25.22 25.35 25.21 25.27 112.8K
13:15 25.26 25.31 25.26 25.30 28.4K
13:20 25.29 25.29 25.27 25.28 25.6K
13:25 25.27 25.28 25.24 25.26 33.3K
13:30 25.25 25.27 25.23 25.25 26.8K
13:35 25.24 25.26 25.24 25.26 13.6K
13:40 25.27 25.29 25.26 25.29 35.4K
13:45 25.28 25.29 25.23 25.24 50.2K
13:50 25.24 25.26 25.24 25.24 27.7K
13:55 25.28 25.41 25.28 25.41 57.1K
14:00 25.41 25.46 25.39 25.39 65.3K
14:05 25.40 25.43 25.30 25.30 154.2K
14:10 25.31 25.31 25.27 25.28 25.6K
14:15 25.28 25.40 25.27 25.38 44.9K
14:20 25.38 25.41 25.38 25.38 51.2K
14:25 25.37 25.42 25.35 25.41 65.0K
14:30 25.41 25.51 25.41 25.45 104.3K
14:35 25.48 25.67 25.48 25.66 159.3K
14:40 25.66 25.67 25.60 25.66 171.5K
14:45 25.66 25.72 25.65 25.66 129.5K
14:50 25.66 25.66 25.59 25.59 126.3K
14:55 25.58 25.60 25.51 25.56 88.2K
15:40 25.56 25.56 25.56 25.56 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.31 25.55 24.64 24.64 4.1M
2025-09-25 24.80 26.79 24.80 25.56 7.8M
2025-09-24 24.82 25.39 24.71 25.00 2.7M
2025-09-23 25.45 25.80 24.74 25.15 4.0M
2025-09-22 25.91 25.91 24.97 25.70 5.0M
2025-09-19 25.01 25.99 24.71 25.91 5.1M
2025-09-18 26.17 26.25 24.66 25.35 7.4M
2025-09-17 27.01 27.06 25.90 26.18 6.5M
2025-09-16 27.88 27.91 26.76 27.01 7.3M
2025-09-15 25.81 27.89 25.45 27.62 12.7M
2025-09-12 26.71 26.87 25.59 25.74 4.9M
2025-09-11 25.95 26.95 25.80 26.70 5.5M
2025-09-10 26.48 26.66 25.90 25.95 3.5M
2025-09-09 27.16 27.16 26.10 26.19 4.7M
2025-09-08 26.53 27.03 25.90 27.01 8.2M
2025-09-05 26.02 26.66 25.65 26.43 8.1M
2025-09-04 25.70 26.58 25.32 26.06 6.8M
2025-09-03 26.18 26.61 25.61 25.91 6.5M
2025-09-02 26.44 26.47 25.30 26.00 8.4M
2025-09-01 26.09 26.99 26.00 26.23 5.2M
2025-08-29 26.83 27.01 25.09 26.40 9.4M
2025-08-28 26.68 27.30 26.07 27.10 8.0M
2025-08-27 27.16 27.65 26.35 26.94 8.7M
2025-08-26 26.93 27.52 26.66 27.18 10.9M
2025-08-25 27.00 27.30 25.61 26.92 11.7M
2025-08-22 25.25 27.07 25.25 26.78 13.6M
2025-08-21 24.01 25.28 23.98 25.15 9.4M
2025-08-20 24.79 24.80 23.50 24.03 6.2M
2025-08-19 25.20 25.46 24.64 24.79 4.8M
2025-08-18 24.80 25.76 24.72 25.19 6.4M
2025-08-15 24.91 25.18 24.76 24.85 3.4M
2025-08-14 25.49 26.01 24.80 24.84 5.7M
2025-08-13 26.52 26.52 24.84 25.52 10.6M
2025-08-12 25.95 26.89 25.82 26.31 9.2M
2025-08-11 24.60 26.33 24.50 25.89 8.2M
2025-08-08 25.00 25.15 24.11 24.60 3.8M
2025-08-07 25.79 26.45 24.92 25.02 5.0M
2025-08-06 25.34 26.15 25.31 25.75 5.5M
2025-08-05 25.68 26.10 25.30 25.40 4.4M
2025-08-04 25.91 26.47 25.27 25.68 4.4M
2025-08-01 25.31 26.10 25.26 25.86 2.9M
2025-07-31 26.05 26.09 25.12 25.50 3.6M
2025-07-30 25.90 26.13 25.60 25.99 3.0M
2025-07-29 27.07 27.11 25.00 25.93 7.8M
2025-07-28 27.28 27.88 26.96 27.16 5.8M
2025-07-25 26.29 27.30 26.03 27.28 5.9M
2025-07-24 26.16 26.93 26.01 26.29 3.8M
2025-07-23 26.60 26.63 25.89 26.27 3.7M
2025-07-22 26.82 27.17 26.50 26.73 6.0M
2025-07-21 26.80 27.29 26.52 26.89 5.5M
2025-07-18 28.25 29.29 25.92 26.83 16.3M
2025-07-17 28.23 28.41 27.52 28.04 6.5M
2025-07-16 27.59 28.76 26.60 28.41 12.5M
2025-07-15 26.48 27.56 26.44 27.56 9.2M
2025-07-14 24.85 26.50 24.70 26.48 8.7M
2025-07-11 24.87 25.40 24.83 24.85 2.5M
2025-07-10 25.04 25.12 24.47 24.97 3.7M
2025-07-09 26.03 26.25 24.85 24.99 6.9M
2025-07-08 26.05 26.69 25.78 26.10 4.3M
2025-07-07 27.03 27.03 25.32 26.05 6.9M
2025-07-04 26.63 27.09 26.40 27.01 5.6M
2025-07-03 26.80 27.10 26.47 26.63 4.0M
2025-07-02 26.41 27.20 26.11 26.66 6.1M
2025-07-01 25.09 26.60 25.09 26.35 7.5M
2025-06-30 24.82 25.30 24.66 24.98 5.9M
2025-06-27 25.52 26.13 24.74 24.85 8.6M
2025-06-26 25.60 27.00 25.00 25.60 10.0M
2025-06-25 24.33 26.20 24.13 26.05 9.8M
2025-06-24 23.32 24.33 23.32 24.18 7.6M
2025-06-23 22.13 23.88 21.94 23.45 7.2M
2025-06-20 22.10 22.97 21.90 22.29 6.1M
2025-06-19 21.81 22.48 21.78 22.21 3.7M
2025-06-18 21.85 22.12 21.70 22.06 2.3M
2025-06-17 22.11 22.21 21.45 21.88 4.3M
2025-06-16 21.89 22.45 21.83 22.19 3.9M
2025-06-13 22.00 22.35 21.76 21.99 3.5M
2025-06-12 21.47 22.27 21.25 22.16 4.5M
2025-06-11 21.86 22.26 21.44 21.61 3.4M
2025-06-10 21.90 22.30 21.00 21.60 5.3M
2025-06-09 22.74 22.74 21.55 21.99 6.0M
2025-06-06 22.40 22.81 22.02 22.37 6.0M
2025-06-05 22.08 22.84 21.66 22.63 8.5M
2025-06-04 20.97 22.51 20.82 22.08 9.9M
2025-06-03 19.65 20.85 19.65 20.67 8.7M
2025-05-30 19.77 20.65 19.45 19.92 5.3M
2025-05-29 20.12 20.27 19.72 19.77 3.4M
2025-05-28 19.68 20.17 19.50 20.09 3.6M
2025-05-27 19.76 19.99 19.65 19.79 3.1M
2025-05-26 19.67 20.13 19.18 19.93 5.9M
2025-05-23 18.71 20.24 18.62 19.64 9.3M
2025-05-22 18.97 19.29 18.69 18.84 6.2M
2025-05-21 19.83 21.22 19.19 19.31 9.6M
2025-05-20 19.00 19.70 18.79 19.61 7.5M
2025-05-19 18.72 19.10 18.20 18.82 3.8M
2025-05-16 18.08 18.57 17.76 18.44 4.1M
2025-05-15 18.26 18.96 18.02 18.15 2.7M
2025-05-14 18.36 18.80 18.00 18.26 3.9M
2025-05-13 19.18 19.40 18.41 18.44 4.5M
2025-05-12 18.45 19.00 18.40 18.92 6.4M
2025-05-09 18.19 19.80 18.19 18.62 9.8M
2025-05-08 18.20 18.56 17.98 18.24 3.4M
2025-05-07 18.44 18.68 18.01 18.20 2.8M
2025-05-06 17.60 18.38 17.60 18.29 4.3M
2025-04-30 17.70 17.83 17.06 17.59 4.6M
2025-04-29 17.28 17.55 17.05 17.52 2.7M
2025-04-28 16.75 17.32 16.66 17.18 3.1M
2025-04-25 16.68 16.98 16.47 16.79 2.1M
2025-04-24 17.16 17.21 16.55 16.68 2.2M
2025-04-23 17.01 17.56 17.01 17.21 2.9M
2025-04-22 16.95 17.16 16.73 16.99 2.6M
2025-04-21 16.77 16.94 16.45 16.88 2.8M
2025-04-18 16.88 17.09 16.35 16.77 4.4M
2025-04-17 17.51 17.55 16.44 16.77 7.6M
2025-04-16 16.55 17.06 15.93 16.21 3.3M
2025-04-15 16.63 16.96 16.33 16.71 2.8M
2025-04-14 16.39 17.22 16.13 16.67 4.5M
2025-04-11 15.31 16.33 15.22 16.00 4.2M
2025-04-10 15.59 16.41 15.50 15.51 4.4M
2025-04-09 14.49 15.37 13.57 15.31 4.6M
2025-04-08 14.03 14.80 14.03 14.59 4.6M
2025-04-07 16.78 16.78 13.93 13.93 8.0M
2025-04-03 17.82 18.06 17.34 17.41 2.7M
2025-04-02 17.00 18.37 16.92 18.00 5.6M
2025-04-01 17.40 17.68 17.09 17.15 2.1M
2025-03-31 17.72 17.75 16.75 17.28 3.6M
2025-03-28 18.25 18.34 17.57 17.80 3.0M
2025-03-27 18.32 18.38 17.93 18.07 2.8M
2025-03-26 17.99 18.67 17.90 18.34 4.0M
2025-03-25 18.20 18.28 17.55 18.05 5.2M
2025-03-24 17.70 18.68 17.56 18.18 7.1M
2025-03-21 17.77 17.90 17.45 17.63 3.9M
2025-03-20 17.70 18.47 17.50 17.90 6.5M
2025-03-19 17.60 17.99 17.21 17.79 4.6M
2025-03-18 17.40 17.50 17.10 17.36 4.1M
2025-03-17 16.65 17.68 16.65 17.31 5.2M
2025-03-14 16.41 16.83 16.16 16.66 2.5M
2025-03-13 16.55 16.69 16.11 16.43 2.3M
2025-03-12 16.76 16.97 16.56 16.58 2.5M
2025-03-11 16.61 16.98 16.60 16.76 2.2M
2025-03-10 16.56 17.12 16.38 16.77 3.7M
2025-03-07 16.41 16.57 16.26 16.48 2.3M
2025-03-06 16.31 16.56 16.31 16.42 1.8M
2025-03-05 16.40 16.45 16.13 16.30 1.6M
2025-03-04 16.02 16.46 16.02 16.45 1.6M
2025-03-03 16.35 16.60 16.08 16.26 2.2M
2025-02-28 16.94 17.17 16.27 16.30 3.2M
2025-02-27 16.82 17.13 16.19 17.04 4.6M
2025-02-26 16.53 17.26 16.53 16.82 3.8M
2025-02-25 16.70 16.89 16.55 16.60 3.3M
2025-02-24 17.19 17.29 16.61 16.93 5.1M
2025-02-21 16.76 17.58 16.57 16.91 6.2M
2025-02-20 16.60 17.17 16.35 16.76 6.0M
2025-02-19 15.92 17.11 15.52 16.70 10.5M
2025-02-18 15.08 16.54 14.78 16.20 8.2M
2025-02-17 15.18 15.21 14.98 15.13 2.0M
2025-02-14 14.88 15.40 14.88 15.13 2.5M
2025-02-13 15.29 15.31 14.90 14.91 1.9M
2025-02-12 15.13 15.25 15.06 15.22 1.6M
2025-02-11 15.39 15.44 15.06 15.15 1.5M
2025-02-10 15.15 15.44 14.97 15.44 1.9M
2025-02-07 15.14 15.34 14.95 15.16 2.2M
2025-02-06 14.76 15.16 14.51 15.16 2.1M
2025-02-05 14.94 15.10 14.66 14.70 2.2M
2025-01-27 14.79 15.48 14.74 14.95 2.4M
2025-01-24 14.33 15.25 14.25 14.80 3.2M
2025-01-23 14.73 14.85 14.35 14.35 1.8M
2025-01-22 14.32 14.64 14.18 14.56 1.7M
2025-01-21 14.59 14.67 14.20 14.46 1.9M
2025-01-20 14.71 14.86 14.25 14.49 2.2M
2025-01-17 14.78 14.85 14.55 14.61 1.4M
2025-01-16 14.93 15.04 14.54 14.78 1.5M
2025-01-15 15.20 15.22 14.60 14.67 2.2M
2025-01-14 14.45 15.19 14.37 15.18 2.6M
2025-01-13 14.69 14.69 14.10 14.25 1.9M
2025-01-10 15.10 15.54 14.70 14.74 3.1M
2025-01-09 15.38 15.38 15.01 15.09 1.8M
2025-01-08 15.95 15.96 15.11 15.47 2.2M
2025-01-07 15.58 16.16 15.29 15.98 3.0M
2025-01-06 15.15 15.63 14.47 15.56 3.0M
2025-01-03 15.82 16.35 15.03 15.20 3.9M
2025-01-02 15.07 15.90 14.72 15.64 4.3M