宁波银行（002142）历史行情

以下为宁波银行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	35.670	35.240	35.980	35.190	-0.440	-1.233%	25.85万	0.00亿	0.000%
2026-10-08	35.400	35.680	35.990	35.220	0.250	0.706%	26.81万	0.00亿	0.000%
2026-10-07	34.800	35.430	35.660	34.600	0.620	1.781%	2,856.91万	10.11亿	0.433%
2026-10-06	34.800	35.430	35.660	34.600	0.620	1.781%	2,856.91万	10.11亿	0.433%
2026-10-05	34.800	35.430	35.660	34.600	0.620	1.781%	2,856.91万	10.11亿	0.433%
2026-10-02	34.800	35.430	35.660	34.600	0.620	1.781%	2,856.91万	10.11亿	0.433%
2026-10-01	34.800	35.430	35.660	34.600	0.620	1.781%	2,856.91万	10.11亿	0.433%
2026-09-30	34.800	35.430	35.660	34.600	0.620	1.781%	28.57万	0.00亿	0.000%
2026-09-29	34.480	34.810	34.930	34.380	0.260	0.753%	19.24万	0.00亿	0.000%
2026-09-28	34.970	34.550	35.240	34.500	-0.360	-1.031%	22.59万	0.00亿	0.000%
2026-09-27	34.660	34.910	35.140	34.650	0.190	0.547%	2,377.56万	8.31亿	0.360%
2026-09-24	34.660	34.910	35.140	34.650	0.190	0.547%	23.78万	0.00亿	0.000%
2026-09-23	34.690	34.720	34.870	34.310	0.000	0.000%	17.73万	0.00亿	0.000%
2026-09-22	34.720	34.720	34.890	34.260	-0.170	-0.487%	19.32万	0.00亿	0.000%
2026-09-21	34.520	34.890	35.040	34.300	0.240	0.693%	24.02万	0.00亿	0.000%
2026-09-18	34.300	34.650	34.950	34.200	0.060	0.173%	21.77万	0.00亿	0.000%
2026-09-17	34.270	34.590	34.700	33.870	0.280	0.816%	34.31万	0.00亿	0.000%
2026-09-16	35.160	34.310	35.460	34.070	-0.850	-2.418%	36.99万	0.00亿	0.000%
2026-09-15	35.730	35.160	35.760	35.090	-0.600	-1.678%	26.74万	0.00亿	0.000%
2026-09-14	35.490	35.760	35.890	35.360	0.260	0.732%	20.61万	0.00亿	0.000%
2026-09-11	35.950	35.500	36.000	35.380	-0.370	-1.032%	25.45万	0.00亿	0.000%
2026-09-10	34.810	35.870	36.030	34.620	1.210	3.491%	44.98万	0.00亿	0.000%
2026-09-09	34.640	34.660	34.910	34.360	0.000	0.000%	17.43万	0.00亿	0.000%
2026-09-08	34.120	34.660	34.780	34.000	0.530	1.553%	23.07万	0.00亿	0.000%
2026-09-07	34.400	34.130	34.450	33.720	-0.370	-1.072%	30.86万	0.00亿	0.000%
2026-09-04	34.300	34.500	34.800	34.300	0.100	0.291%	23.92万	0.00亿	0.000%
2026-09-03	34.100	34.400	35.000	34.080	0.100	0.292%	29.69万	0.00亿	0.000%
2026-09-02	34.420	34.300	34.500	34.090	0.000	0.000%	26.46万	0.00亿	0.000%
2026-09-01	33.920	34.300	34.500	33.900	0.180	0.528%	31.82万	0.00亿	0.000%
2026-08-31	33.880	34.120	34.300	33.800	0.260	0.768%	21.67万	0.00亿	0.000%
2026-08-28	33.780	33.860	34.080	33.460	0.110	0.326%	23.19万	0.00亿	0.000%
2026-08-27	34.030	33.750	34.150	33.600	-0.290	-0.852%	27.06万	0.00亿	0.000%
2026-08-26	33.560	34.040	34.240	33.450	0.480	1.430%	25.94万	0.00亿	0.000%
2026-08-25	33.910	33.560	34.120	33.480	-0.340	-1.003%	24.51万	0.00亿	0.000%
2026-08-24	33.810	33.900	34.220	33.800	-0.160	-0.470%	24.10万	0.00亿	0.000%
2026-08-21	34.180	34.060	34.290	33.750	-0.120	-0.351%	25.43万	0.00亿	0.000%
2026-08-20	33.500	34.180	34.240	33.310	1.200	3.639%	56.40万	0.00亿	0.000%
2026-08-19	32.480	32.980	33.200	32.480	0.520	1.602%	34.80万	0.00亿	0.000%
2026-08-18	32.190	32.460	32.680	32.150	0.270	0.839%	29.42万	0.00亿	0.000%
2026-08-17	32.290	32.190	32.400	32.000	-0.010	-0.031%	17.59万	0.00亿	0.000%
2026-08-14	32.200	32.200	32.530	32.010	-0.090	-0.279%	18.05万	0.00亿	0.000%
2026-08-13	31.810	32.290	32.370	31.750	0.250	0.780%	20.69万	0.00亿	0.000%
2026-08-12	32.140	32.040	32.220	31.550	-0.100	-0.311%	23.03万	0.00亿	0.000%
2026-08-11	31.970	32.140	32.500	31.970	0.140	0.438%	20.62万	0.00亿	0.000%
2026-08-10	31.430	32.000	32.300	31.360	0.520	1.652%	31.56万	0.00亿	0.000%
2026-08-07	31.660	31.480	31.730	31.200	-0.260	-0.819%	29.67万	0.00亿	0.000%
2026-08-06	31.540	31.740	31.920	31.320	0.090	0.284%	30.26万	0.00亿	0.000%
2026-08-05	31.470	31.650	31.740	31.220	0.150	0.476%	29.76万	0.00亿	0.000%
2026-08-04	32.150	31.500	32.200	31.470	-0.790	-2.447%	30.61万	0.00亿	0.000%
2026-08-03	31.850	32.290	32.500	31.730	0.410	1.286%	39.19万	0.00亿	0.000%
2026-07-31	32.490	31.880	32.490	31.300	-1.020	-3.100%	67.78万	0.00亿	0.000%
2026-07-30	31.850	32.900	32.990	31.830	0.980	3.070%	36.00万	0.00亿	0.000%
2026-07-29	31.880	31.920	32.280	31.800	0.100	0.314%	27.33万	0.00亿	0.000%
2026-07-28	31.800	31.820	32.140	31.710	-0.070	-0.220%	23.77万	0.00亿	0.000%
2026-07-27	31.960	31.890	32.180	31.400	-0.120	-0.375%	25.86万	0.00亿	0.000%
2026-07-24	31.990	32.010	32.360	31.840	0.160	0.502%	36.32万	0.00亿	0.000%
2026-07-23	31.310	31.850	32.050	31.040	0.300	0.951%	30.90万	0.00亿	0.000%
2026-07-22	31.080	31.550	31.550	30.820	0.180	0.574%	38.81万	0.00亿	0.000%
2026-07-21	32.280	31.370	32.500	31.050	-1.030	-3.179%	64.63万	0.00亿	0.000%
2026-07-20	31.530	32.400	32.740	31.400	0.760	2.402%	54.82万	0.00亿	0.000%
2026-07-17	31.200	31.640	31.920	31.190	0.360	1.151%	63.20万	0.00亿	0.000%
2026-07-16	31.500	31.280	31.640	30.990	-0.300	-0.950%	40.56万	0.00亿	0.000%
2026-07-15	30.940	31.580	31.690	30.550	0.430	1.380%	38.31万	0.00亿	0.000%
2026-07-14	31.170	31.150	31.280	30.530	-0.210	-0.670%	40.59万	0.00亿	0.000%
2026-07-13	29.770	31.360	31.470	29.600	1.560	5.235%	50.82万	0.00亿	0.000%
2026-07-10	29.930	29.800	30.000	29.570	-0.050	-0.168%	20.53万	0.00亿	0.000%
2026-07-09	29.910	29.850	30.150	29.640	-0.190	-0.632%	21.48万	0.00亿	0.000%
2026-07-08	29.900	30.040	30.440	29.780	-0.020	-0.067%	28.14万	0.00亿	0.000%
2026-07-07	29.750	30.060	30.160	29.640	0.250	0.839%	24.48万	0.00亿	0.000%
2026-07-06	29.290	29.810	29.960	29.190	0.420	1.429%	31.33万	0.00亿	0.000%
2026-07-03	29.500	29.390	30.110	29.200	-0.110	-0.373%	29.58万	0.00亿	0.000%
2026-07-02	29.040	29.500	30.090	28.990	0.480	1.654%	54.19万	0.00亿	0.000%
2026-07-01	28.950	29.020	29.320	28.390	0.230	0.799%	34.58万	0.00亿	0.000%
2026-06-30	29.800	28.790	29.860	28.610	-1.070	-3.583%	54.37万	0.00亿	0.000%
2026-06-29	30.230	29.860	30.360	29.550	-0.370	-1.224%	34.91万	0.00亿	0.000%
2026-06-26	29.950	30.230	30.600	29.880	0.340	1.138%	33.16万	0.00亿	0.000%
2026-06-25	29.790	29.890	30.660	29.760	-0.060	-0.200%	35.07万	0.00亿	0.000%
2026-06-24	30.120	29.950	30.250	29.700	-0.350	-1.155%	37.91万	0.00亿	0.000%
2026-06-23	29.930	30.300	30.640	29.860	0.390	1.304%	29.45万	0.00亿	0.000%
2026-06-22	29.760	29.910	30.390	29.310	0.030	0.100%	38.91万	0.00亿	0.000%
2026-06-18	30.600	29.880	30.690	29.830	-0.660	-2.161%	41.61万	0.00亿	0.000%
2026-06-17	30.690	30.540	30.840	30.210	-0.140	-0.456%	21.54万	0.00亿	0.000%
2026-06-16	31.220	30.680	31.390	30.600	-0.520	-1.667%	23.00万	0.00亿	0.000%
2026-06-15	31.700	31.200	31.910	31.020	-0.600	-1.887%	31.05万	0.00亿	0.000%
2026-06-12	31.900	31.800	32.040	31.140	-0.150	-0.469%	35.31万	0.00亿	0.000%
2026-06-11	31.820	31.950	32.280	31.470	0.150	0.472%	39.37万	0.00亿	0.000%
2026-06-10	31.390	31.800	32.090	31.170	0.410	1.306%	39.20万	0.00亿	0.000%
2026-06-09	29.910	31.390	31.550	29.900	1.280	4.251%	43.36万	0.00亿	0.000%
2026-06-08	29.570	30.110	30.320	29.450	0.450	1.517%	34.65万	0.00亿	0.000%
2026-06-05	29.600	29.660	30.050	29.500	0.110	0.372%	16.55万	0.00亿	0.000%
2026-06-04	30.330	29.550	30.430	29.410	-0.790	-2.604%	31.73万	0.00亿	0.000%
2026-06-03	30.660	30.340	30.660	29.740	-0.360	-1.173%	33.66万	0.00亿	0.000%
2026-06-02	30.580	30.700	30.850	30.190	0.190	0.623%	29.45万	0.00亿	0.000%
2026-06-01	30.360	30.510	30.530	30.000	0.380	1.261%	31.00万	0.00亿	0.000%
2026-05-29	29.600	30.130	30.760	29.440	0.490	1.653%	33.27万	0.00亿	0.000%
2026-05-28	29.700	29.640	29.890	29.380	-0.140	-0.470%	21.52万	0.00亿	0.000%
2026-05-27	30.060	29.780	30.100	29.630	-0.250	-0.833%	15.47万	0.00亿	0.000%
2026-05-26	30.020	30.030	30.180	29.800	0.010	0.033%	23.38万	0.00亿	0.000%
2026-05-25	30.170	30.020	30.490	29.900	-0.170	-0.563%	21.35万	0.00亿	0.000%
2026-05-22	30.550	30.190	30.630	30.170	-0.440	-1.437%	20.65万	0.00亿	0.000%
2026-05-21	30.400	30.630	30.970	30.350	0.220	0.723%	23.21万	0.00亿	0.000%
2026-05-20	30.600	30.410	30.600	30.160	-0.120	-0.393%	16.98万	0.00亿	0.000%
2026-05-19	30.180	30.530	30.910	30.120	0.350	1.160%	18.59万	0.00亿	0.000%
2026-05-18	30.710	30.180	30.870	30.020	-0.760	-2.456%	24.20万	0.00亿	0.000%
2026-05-15	30.900	30.940	31.000	30.600	-0.080	-0.258%	21.03万	0.00亿	0.000%
2026-05-14	31.150	31.020	31.360	30.890	-0.130	-0.417%	18.60万	0.00亿	0.000%
2026-05-13	31.010	31.150	31.450	31.000	0.140	0.451%	21.28万	0.00亿	0.000%
2026-05-12	31.780	31.010	31.840	30.910	-0.770	-2.423%	25.50万	0.00亿	0.000%
2026-05-11	30.950	31.780	31.800	30.950	0.630	2.022%	25.28万	0.00亿	0.000%
2026-05-08	31.600	31.150	31.780	30.950	-0.410	-1.299%	24.33万	0.00亿	0.000%
2026-05-07	31.770	31.560	31.950	31.460	-0.310	-0.973%	19.72万	0.00亿	0.000%
2026-05-06	32.200	31.870	32.260	31.540	-0.430	-1.331%	31.52万	0.00亿	0.000%
2026-04-30	32.500	32.300	32.680	31.970	-0.350	-1.072%	18.84万	0.00亿	0.000%
2026-04-29	32.110	32.650	32.740	32.100	0.300	0.927%	27.86万	0.00亿	0.000%
2026-04-28	31.940	32.350	32.610	31.700	0.410	1.284%	32.14万	0.00亿	0.000%
2026-04-27	32.400	31.940	32.980	31.780	0.540	1.720%	65.19万	0.00亿	0.000%
2026-04-24	31.170	31.400	31.420	30.870	0.280	0.900%	33.22万	0.00亿	0.000%
2026-04-23	31.100	31.120	31.250	30.840	0.050	0.161%	20.52万	0.00亿	0.000%
2026-04-22	31.480	31.070	31.780	30.860	-0.440	-1.396%	22.28万	0.00亿	0.000%
2026-04-21	31.500	31.510	31.990	31.270	-0.010	-0.032%	31.47万	0.00亿	0.000%
2026-04-20	30.230	31.520	31.590	30.100	1.280	4.233%	30.82万	0.00亿	0.000%
2026-04-17	30.410	30.240	30.550	30.100	-0.160	-0.526%	14.44万	0.00亿	0.000%
2026-04-16	30.610	30.400	30.920	30.330	-0.220	-0.718%	16.14万	0.00亿	0.000%
2026-04-15	30.090	30.620	30.700	29.960	0.610	2.033%	24.78万	0.00亿	0.000%
2026-04-14	29.590	30.010	30.150	29.590	0.400	1.351%	17.05万	0.00亿	0.000%
2026-04-13	29.250	29.610	29.610	29.060	0.000	0.000%	16.78万	0.00亿	0.000%
2026-04-10	29.410	29.350	29.470	29.210	0.000	0.000%	17.53万	0.00亿	0.000%
2026-04-09	29.560	29.200	29.640	29.190	0.000	0.000%	16.71万	0.00亿	0.000%
2026-04-08	29.580	29.700	29.780	29.250	0.000	0.000%	17.62万	0.00亿	0.000%
2026-04-07	29.110	29.390	29.450	29.050	0.000	0.000%	16.80万	0.00亿	0.000%
2026-04-03	29.560	29.150	29.600	28.940	0.000	0.000%	13.70万	0.00亿	0.000%
2026-04-02	29.680	29.550	29.860	29.450	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-01	29.700	29.730	30.040	29.510	0.000	0.000%	14.50万	0.00亿	0.000%