宁波华翔（002048）历史行情

以下为宁波华翔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.980	17.520	17.700	16.450	0.490	2.877%	17.87万	0.00亿	0.000%
2026-10-08	17.800	17.030	17.810	16.890	-0.640	-3.622%	13.05万	0.00亿	0.000%
2026-10-07	17.830	17.670	18.170	17.610	-0.120	-0.675%	954.43万	1.70亿	1.348%
2026-10-06	17.830	17.670	18.170	17.610	-0.120	-0.675%	954.43万	1.70亿	1.348%
2026-10-05	17.830	17.670	18.170	17.610	-0.120	-0.675%	954.43万	1.70亿	1.348%
2026-10-02	17.830	17.670	18.170	17.610	-0.120	-0.675%	954.43万	1.70亿	1.348%
2026-10-01	17.830	17.670	18.170	17.610	-0.120	-0.675%	954.43万	1.70亿	1.348%
2026-09-30	17.830	17.670	18.170	17.610	-0.120	-0.675%	9.54万	0.00亿	0.000%
2026-09-29	17.710	17.790	18.090	17.510	-0.070	-0.392%	10.43万	0.00亿	0.000%
2026-09-28	18.360	17.860	18.500	17.780	-0.500	-2.723%	11.27万	0.00亿	0.000%
2026-09-27	18.370	18.360	18.950	18.280	-0.090	-0.488%	937.78万	1.75亿	1.324%
2026-09-24	18.370	18.360	18.950	18.280	-0.090	-0.488%	9.38万	0.00亿	0.000%
2026-09-23	18.550	18.450	18.580	18.200	-0.100	-0.539%	8.39万	0.00亿	0.000%
2026-09-22	18.890	18.550	19.100	18.540	-0.440	-2.317%	10.99万	0.00亿	0.000%
2026-09-21	18.320	18.990	19.260	18.250	0.670	3.657%	19.06万	0.00亿	0.000%
2026-09-18	18.260	18.320	18.600	18.050	0.200	1.104%	13.89万	0.00亿	0.000%
2026-09-17	17.230	18.120	18.170	17.170	0.800	4.619%	17.55万	0.00亿	0.000%
2026-09-16	17.030	17.320	17.400	17.010	0.130	0.756%	8.08万	0.00亿	0.000%
2026-09-15	17.500	17.190	17.560	17.150	-0.370	-2.107%	9.30万	0.00亿	0.000%
2026-09-14	17.460	17.560	17.880	17.340	0.030	0.171%	10.93万	0.00亿	0.000%
2026-09-11	17.960	17.530	17.970	17.430	-0.620	-3.416%	13.76万	0.00亿	0.000%
2026-09-10	18.580	18.150	18.600	18.110	-0.560	-2.993%	9.85万	0.00亿	0.000%
2026-09-09	19.000	18.710	19.200	18.660	-0.350	-1.836%	10.47万	0.00亿	0.000%
2026-09-08	19.240	19.060	19.330	19.010	-0.200	-1.038%	10.62万	0.00亿	0.000%
2026-09-07	18.750	19.260	19.880	18.720	0.540	2.885%	20.24万	0.00亿	0.000%
2026-09-04	19.400	18.720	19.600	18.630	-0.500	-2.601%	17.19万	0.00亿	0.000%
2026-09-03	19.310	19.220	19.550	19.100	-0.030	-0.156%	10.39万	0.00亿	0.000%
2026-09-02	19.390	19.250	19.500	19.050	-0.320	-1.635%	10.45万	0.00亿	0.000%
2026-09-01	20.200	19.570	20.440	19.550	-0.480	-2.394%	20.61万	0.00亿	0.000%
2026-08-31	18.920	20.050	20.270	18.850	1.190	6.310%	32.58万	0.00亿	0.000%
2026-08-28	19.020	18.860	19.190	18.800	-0.160	-0.841%	11.18万	0.00亿	0.000%
2026-08-27	18.800	19.020	19.040	18.710	0.200	1.063%	11.10万	0.00亿	0.000%
2026-08-26	19.160	18.820	19.360	18.800	-0.320	-1.672%	11.53万	0.00亿	0.000%
2026-08-25	18.880	19.140	19.240	18.550	0.180	0.949%	11.08万	0.00亿	0.000%
2026-08-24	19.330	18.960	19.470	18.710	-0.370	-1.914%	13.48万	0.00亿	0.000%
2026-08-21	18.850	19.330	19.380	18.700	0.330	1.737%	12.49万	0.00亿	0.000%
2026-08-20	19.020	19.000	19.180	18.480	0.330	1.768%	17.72万	0.00亿	0.000%
2026-08-19	20.200	18.670	20.200	18.600	-1.710	-8.391%	26.90万	0.00亿	0.000%
2026-08-18	20.300	20.380	20.580	20.100	0.080	0.394%	17.81万	0.00亿	0.000%
2026-08-17	20.420	20.300	20.580	20.070	0.180	0.895%	17.66万	0.00亿	0.000%
2026-08-14	20.080	20.120	20.560	19.430	0.110	0.550%	25.10万	0.00亿	0.000%
2026-08-13	19.770	20.010	20.340	19.620	0.280	1.419%	23.84万	0.00亿	0.000%
2026-08-12	19.470	19.730	20.030	19.360	0.240	1.231%	15.34万	0.00亿	0.000%
2026-08-11	19.200	19.490	19.740	19.020	0.220	1.142%	18.29万	0.00亿	0.000%
2026-08-10	19.400	19.270	19.720	18.970	-0.130	-0.670%	13.30万	0.00亿	0.000%
2026-08-07	19.090	19.400	19.480	18.750	0.260	1.358%	16.56万	0.00亿	0.000%
2026-08-06	19.280	19.140	19.550	18.950	-0.270	-1.391%	16.54万	0.00亿	0.000%
2026-08-05	19.080	19.410	19.550	18.960	0.310	1.623%	17.76万	0.00亿	0.000%
2026-08-04	19.030	19.100	19.270	18.760	0.070	0.368%	16.41万	0.00亿	0.000%
2026-08-03	18.840	19.030	19.490	18.770	0.270	1.439%	19.29万	0.00亿	0.000%
2026-07-31	18.120	18.760	18.950	18.100	1.070	6.049%	25.18万	0.00亿	0.000%
2026-07-30	18.110	17.690	18.340	17.610	-0.520	-2.856%	17.82万	0.00亿	0.000%
2026-07-29	18.330	18.210	18.520	17.980	-0.050	-0.274%	17.56万	0.00亿	0.000%
2026-07-28	18.410	18.260	18.750	18.190	-0.260	-1.404%	13.36万	0.00亿	0.000%
2026-07-27	17.810	18.520	18.550	17.690	1.020	5.829%	18.50万	0.00亿	0.000%
2026-07-24	17.840	17.500	18.150	17.470	-0.800	-4.372%	19.43万	0.00亿	0.000%
2026-07-23	18.380	18.300	18.470	18.000	-0.180	-0.974%	19.60万	0.00亿	0.000%
2026-07-22	18.800	18.480	18.990	18.200	-0.300	-1.597%	20.55万	0.00亿	0.000%
2026-07-21	18.500	18.780	19.090	17.750	0.350	1.899%	28.22万	0.00亿	0.000%
2026-07-20	19.530	18.430	19.950	17.990	-0.920	-4.755%	32.44万	0.00亿	0.000%
2026-07-17	21.090	19.350	21.200	19.190	-1.800	-8.511%	27.97万	0.00亿	0.000%
2026-07-16	21.300	21.150	21.740	20.780	-0.280	-1.307%	15.18万	0.00亿	0.000%
2026-07-15	21.430	21.430	22.240	21.280	0.060	0.281%	17.52万	0.00亿	0.000%
2026-07-14	21.440	21.370	21.690	20.880	-0.140	-0.651%	15.62万	0.00亿	0.000%
2026-07-13	22.740	21.510	22.790	21.380	-1.530	-6.641%	20.49万	0.00亿	0.000%
2026-07-10	22.650	23.040	23.830	22.610	0.440	1.947%	24.50万	0.00亿	0.000%
2026-07-09	22.640	22.600	22.820	21.820	-0.080	-0.353%	22.88万	0.00亿	0.000%
2026-07-08	24.760	22.680	24.760	22.660	-2.060	-8.327%	28.39万	0.00亿	0.000%
2026-07-07	25.500	24.740	26.380	24.590	-0.760	-2.980%	29.60万	0.00亿	0.000%
2026-07-06	26.100	25.500	26.480	25.490	-0.720	-2.746%	42.34万	0.00亿	0.000%
2026-07-03	24.550	26.220	26.510	24.420	2.120	8.797%	53.07万	0.00亿	0.000%
2026-07-02	24.170	24.100	25.580	23.760	0.140	0.584%	33.22万	0.00亿	0.000%
2026-07-01	22.810	23.960	24.700	22.750	0.960	4.174%	31.84万	0.00亿	0.000%
2026-06-30	22.150	23.000	23.060	21.850	1.020	4.641%	31.14万	0.00亿	0.000%
2026-06-29	22.980	21.980	22.980	21.660	-0.120	-0.543%	26.64万	0.00亿	0.000%
2026-06-26	23.310	22.100	23.600	21.920	-1.500	-6.356%	35.15万	0.00亿	0.000%
2026-06-25	24.660	23.600	24.850	23.550	-1.130	-4.569%	25.29万	0.00亿	0.000%
2026-06-24	25.660	24.730	25.880	24.590	-0.680	-2.676%	24.63万	0.00亿	0.000%
2026-06-23	26.050	25.410	26.810	25.300	-0.810	-3.089%	21.41万	0.00亿	0.000%
2026-06-22	27.070	26.220	27.450	25.880	-0.840	-3.104%	25.93万	0.00亿	0.000%
2026-06-18	27.530	27.060	28.780	26.890	-0.740	-2.662%	31.54万	0.00亿	0.000%
2026-06-17	28.310	27.800	28.360	27.600	-0.780	-2.729%	16.82万	0.00亿	0.000%
2026-06-16	28.800	28.580	28.950	28.220	-0.600	-2.056%	20.52万	0.00亿	0.000%
2026-06-15	27.370	29.180	29.240	27.060	2.170	8.034%	33.77万	0.00亿	0.000%
2026-06-12	28.080	27.010	28.220	26.990	-0.640	-2.315%	20.83万	0.00亿	0.000%
2026-06-11	28.010	27.650	28.210	27.100	-0.890	-3.118%	23.85万	0.00亿	0.000%
2026-06-10	29.610	28.540	30.460	28.450	-0.710	-2.427%	42.73万	0.00亿	0.000%
2026-06-09	26.660	29.250	29.250	25.470	2.660	10.004%	48.53万	0.00亿	0.000%
2026-06-08	25.180	26.590	27.330	25.070	0.740	2.863%	28.02万	0.00亿	0.000%
2026-06-05	25.100	25.850	26.570	24.150	0.550	2.174%	28.26万	0.00亿	0.000%
2026-06-04	24.490	25.300	26.000	24.050	0.620	2.512%	22.92万	0.00亿	0.000%
2026-06-03	24.960	24.680	25.670	24.470	-0.240	-0.963%	19.37万	0.00亿	0.000%
2026-06-02	25.680	24.920	26.240	24.830	-0.640	-2.504%	17.67万	0.00亿	0.000%
2026-06-01	26.080	25.560	26.590	25.430	-0.510	-1.956%	17.18万	0.00亿	0.000%
2026-05-29	27.730	26.070	27.870	25.800	-1.123	-4.130%	26.79万	0.00亿	0.000%
2026-05-28	28.253	27.193	28.373	26.833	-1.060	-3.752%	23.17万	0.00亿	0.000%
2026-05-27	29.363	28.253	29.813	28.153	-1.590	-5.328%	23.64万	0.00亿	0.000%
2026-05-26	29.853	29.843	30.723	28.763	-0.010	-0.033%	37.17万	0.00亿	0.000%
2026-05-25	29.623	29.853	30.293	29.393	0.230	0.776%	25.12万	0.00亿	0.000%
2026-05-22	28.623	29.623	30.733	28.053	1.230	4.332%	44.50万	0.00亿	0.000%
2026-05-21	27.723	28.393	29.293	27.423	0.800	2.899%	40.23万	0.00亿	0.000%
2026-05-20	28.343	27.593	28.413	27.003	-0.980	-3.430%	31.10万	0.00亿	0.000%
2026-05-19	29.493	28.573	29.923	28.543	-0.350	-1.210%	26.02万	0.00亿	0.000%
2026-05-18	28.803	28.923	29.453	28.443	-0.030	-0.104%	23.68万	0.00亿	0.000%
2026-05-15	28.493	28.953	30.293	28.033	0.600	2.116%	33.45万	0.00亿	0.000%
2026-05-14	29.373	28.353	29.583	28.343	-0.720	-2.477%	18.36万	0.00亿	0.000%
2026-05-13	28.963	29.073	29.393	28.493	0.110	0.380%	15.58万	0.00亿	0.000%
2026-05-12	29.593	28.963	29.843	28.823	-0.490	-1.664%	17.36万	0.00亿	0.000%
2026-05-11	29.843	29.453	29.953	29.093	-0.690	-2.289%	29.78万	0.00亿	0.000%
2026-05-08	28.613	30.143	30.323	28.293	1.470	5.127%	40.36万	0.00亿	0.000%
2026-05-07	26.823	28.673	28.913	26.343	1.980	7.418%	26.68万	0.00亿	0.000%
2026-05-06	25.943	26.693	27.013	25.843	0.920	3.570%	16.12万	0.00亿	0.000%
2026-04-30	26.163	25.773	26.413	25.623	-0.460	-1.754%	15.03万	0.00亿	0.000%
2026-04-29	25.923	26.233	26.403	25.703	0.200	0.768%	15.05万	0.00亿	0.000%
2026-04-28	25.743	26.033	26.413	25.563	-1.360	-4.965%	23.13万	0.00亿	0.000%
2026-04-27	27.343	27.393	28.013	27.293	-0.100	-0.364%	11.06万	0.00亿	0.000%
2026-04-24	27.913	27.493	28.103	27.303	-0.650	-2.310%	12.15万	0.00亿	0.000%
2026-04-23	28.543	28.143	28.543	27.843	-0.290	-1.020%	12.09万	0.00亿	0.000%
2026-04-22	27.703	28.433	28.573	27.653	0.560	2.009%	13.77万	0.00亿	0.000%
2026-04-21	27.553	27.873	28.163	27.553	0.170	0.614%	13.19万	0.00亿	0.000%
2026-04-20	27.643	27.703	28.223	27.403	-0.040	-0.144%	14.96万	0.00亿	0.000%
2026-04-17	27.523	27.743	27.863	27.043	0.150	0.544%	14.67万	0.00亿	0.000%
2026-04-16	28.333	27.593	28.363	27.403	-0.160	-0.577%	15.60万	0.00亿	0.000%
2026-04-15	26.843	27.753	28.643	26.713	0.950	3.544%	24.10万	0.00亿	0.000%
2026-04-14	26.863	26.803	27.013	26.243	0.160	0.601%	11.88万	0.00亿	0.000%
2026-04-13	26.863	26.643	27.173	26.593	0.000	0.000%	10.73万	0.00亿	0.000%
2026-04-10	26.943	27.013	27.913	26.843	0.000	0.000%	13.26万	0.00亿	0.000%
2026-04-09	26.433	26.723	27.253	26.243	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-08	25.743	26.643	27.023	25.603	0.000	0.000%	18.28万	0.00亿	0.000%
2026-04-07	24.563	25.063	25.333	24.563	0.000	0.000%	12.56万	0.00亿	0.000%
2026-04-03	25.273	24.583	25.343	24.553	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-02	25.893	25.163	25.963	24.863	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-01	25.683	25.893	26.133	25.453	0.000	0.000%	12.84万	0.00亿	0.000%