宁波方正（300998）历史行情

以下为宁波方正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
2026-10-06	29.760	29.670	30.040	29.110	0.390	1.332%	198.48万	0.59亿	1.843%
2026-10-05	29.760	29.670	30.040	29.110	0.390	1.332%	198.48万	0.59亿	1.843%
2026-10-02	29.760	29.670	30.040	29.110	0.390	1.332%	198.48万	0.59亿	1.843%
2026-10-01	29.760	29.670	30.040	29.110	0.390	1.332%	198.48万	0.59亿	1.843%
2026-09-30	29.760	29.670	30.040	29.110	0.390	1.332%	1.98万	0.00亿	0.000%
2026-09-29	29.700	29.280	29.970	29.220	-0.040	-0.136%	2.80万	0.00亿	0.000%
2026-09-28	29.600	29.320	30.720	28.880	-0.310	-1.046%	5.60万	0.00亿	0.000%
2026-09-27	31.150	29.630	31.150	28.470	-1.740	-5.547%	929.97万	2.76亿	8.636%
2026-09-24	31.150	29.630	31.150	28.470	-1.740	-5.547%	9.30万	0.00亿	0.000%
2026-09-23	32.800	31.370	32.830	31.180	-1.310	-4.009%	5.19万	0.00亿	0.000%
2026-09-22	32.800	32.680	32.960	32.020	-0.200	-0.608%	5.06万	0.00亿	0.000%
2026-09-21	31.370	32.880	32.880	31.120	1.520	4.847%	5.52万	0.00亿	0.000%
2026-09-18	30.800	31.360	31.860	30.520	0.940	3.090%	4.66万	0.00亿	0.000%
2026-09-17	31.080	30.420	31.190	30.120	-0.870	-2.780%	3.37万	0.00亿	0.000%
2026-09-16	30.580	31.290	31.460	30.270	0.850	2.792%	3.56万	0.00亿	0.000%
2026-09-15	32.000	30.440	32.130	30.350	-1.770	-5.495%	4.14万	0.00亿	0.000%
2026-09-14	30.440	32.210	32.680	29.790	2.010	6.656%	4.83万	0.00亿	0.000%
2026-09-11	30.840	30.200	31.150	30.010	-1.070	-3.422%	3.68万	0.00亿	0.000%
2026-09-10	31.500	31.270	31.730	31.010	-0.070	-0.223%	3.15万	0.00亿	0.000%
2026-09-09	31.000	31.340	31.450	30.780	0.390	1.260%	3.42万	0.00亿	0.000%
2026-09-08	29.950	30.950	31.080	29.820	0.850	2.824%	3.98万	0.00亿	0.000%
2026-09-07	30.020	30.100	30.740	29.690	-0.050	-0.166%	4.44万	0.00亿	0.000%
2026-09-04	31.540	30.150	32.260	29.790	-0.920	-2.961%	7.01万	0.00亿	0.000%
2026-09-03	29.560	31.070	31.320	29.050	2.030	6.990%	6.76万	0.00亿	0.000%
2026-09-02	28.280	29.040	29.200	27.630	0.740	2.615%	3.15万	0.00亿	0.000%
2026-09-01	28.500	28.300	28.880	28.000	-0.150	-0.527%	3.08万	0.00亿	0.000%
2026-08-31	26.370	28.450	28.560	26.370	1.580	5.880%	4.81万	0.00亿	0.000%
2026-08-28	28.640	26.870	28.720	26.810	-1.210	-4.309%	5.39万	0.00亿	0.000%
2026-08-27	26.390	28.080	28.280	26.160	1.760	6.687%	6.90万	0.00亿	0.000%
2026-08-26	26.590	26.320	26.600	25.920	0.020	0.076%	2.32万	0.00亿	0.000%
2026-08-25	25.650	26.300	26.470	25.230	0.650	2.534%	3.51万	0.00亿	0.000%
2026-08-24	26.240	25.650	26.620	25.200	-0.750	-2.841%	3.52万	0.00亿	0.000%
2026-08-21	26.520	26.400	26.640	25.720	0.000	0.000%	3.43万	0.00亿	0.000%
2026-08-20	25.860	26.400	26.750	25.360	0.840	3.286%	4.28万	0.00亿	0.000%
2026-08-19	26.300	25.560	26.300	25.350	-1.110	-4.162%	3.76万	0.00亿	0.000%
2026-08-18	26.230	26.670	26.700	25.730	0.320	1.214%	3.27万	0.00亿	0.000%
2026-08-17	26.360	26.350	26.390	25.800	0.220	0.842%	2.93万	0.00亿	0.000%
2026-08-14	25.950	26.130	26.330	25.600	0.300	1.161%	3.03万	0.00亿	0.000%
2026-08-13	26.350	25.830	26.400	25.750	-0.260	-0.997%	3.72万	0.00亿	0.000%
2026-08-12	25.730	26.090	26.420	25.390	0.440	1.715%	3.93万	0.00亿	0.000%
2026-08-11	25.500	25.650	26.200	25.270	-0.060	-0.233%	2.65万	0.00亿	0.000%
2026-08-10	25.500	25.710	28.040	25.400	0.220	0.863%	4.37万	0.00亿	0.000%
2026-08-07	25.500	25.490	25.500	24.400	0.310	1.231%	2.51万	0.00亿	0.000%
2026-08-06	23.940	25.180	25.500	23.940	1.090	4.525%	3.11万	0.00亿	0.000%
2026-08-05	23.690	24.090	24.540	23.630	0.270	1.134%	2.58万	0.00亿	0.000%
2026-08-04	22.740	23.820	23.860	22.120	1.540	6.912%	5.08万	0.00亿	0.000%
2026-08-03	21.850	22.280	22.670	21.750	0.280	1.273%	4.08万	0.00亿	0.000%
2026-07-31	22.210	22.000	23.500	21.900	0.040	0.182%	4.56万	0.00亿	0.000%
2026-07-30	22.640	21.960	22.760	21.680	-0.840	-3.684%	4.19万	0.00亿	0.000%
2026-07-29	22.900	22.800	23.350	21.860	0.030	0.132%	5.59万	0.00亿	0.000%
2026-07-28	21.650	22.770	23.380	21.630	0.770	3.500%	5.91万	0.00亿	0.000%
2026-07-27	21.160	22.000	22.090	20.220	0.840	3.970%	5.88万	0.00亿	0.000%
2026-07-24	19.890	21.160	21.190	19.620	1.010	5.012%	4.37万	0.00亿	0.000%
2026-07-23	19.290	20.150	20.580	18.900	0.660	3.386%	7.35万	0.00亿	0.000%
2026-07-22	18.480	19.490	19.490	17.610	0.640	3.395%	6.96万	0.00亿	0.000%
2026-07-21	19.030	18.850	19.300	16.000	-0.200	-1.050%	10.66万	0.00亿	0.000%
2026-07-20	23.880	19.050	24.000	18.800	-4.430	-18.867%	11.69万	0.00亿	0.000%
2026-07-17	28.010	23.480	28.030	23.110	-4.450	-15.933%	11.24万	0.00亿	0.000%
2026-07-16	27.090	27.930	29.290	26.940	0.840	3.101%	5.35万	0.00亿	0.000%
2026-07-15	26.800	27.090	27.270	26.210	0.430	1.613%	3.14万	0.00亿	0.000%
2026-07-14	27.150	26.660	27.710	25.990	-0.500	-1.841%	4.28万	0.00亿	0.000%
2026-07-13	28.430	27.160	28.430	27.100	-1.020	-3.620%	4.80万	0.00亿	0.000%
2026-07-10	28.250	28.180	28.960	27.500	-0.070	-0.248%	5.11万	0.00亿	0.000%
2026-07-09	27.680	28.250	28.470	26.700	0.590	2.133%	5.92万	0.00亿	0.000%
2026-07-08	28.300	27.660	29.090	27.520	-1.320	-4.555%	5.69万	0.00亿	0.000%
2026-07-07	29.480	28.980	30.370	28.000	-0.730	-2.457%	7.73万	0.00亿	0.000%
2026-07-06	30.180	29.710	30.810	28.540	0.100	0.338%	10.91万	0.00亿	0.000%
2026-07-03	28.250	29.610	30.600	28.250	1.060	3.713%	12.00万	0.00亿	0.000%
2026-07-02	27.790	28.550	30.080	27.710	0.290	1.026%	6.30万	0.00亿	0.000%
2026-07-01	27.830	28.260	28.590	27.630	0.430	1.545%	3.63万	0.00亿	0.000%
2026-06-30	27.500	27.830	28.370	27.190	0.080	0.288%	4.58万	0.00亿	0.000%
2026-06-29	28.720	27.750	30.060	27.600	-0.820	-2.870%	7.34万	0.00亿	0.000%
2026-06-26	29.000	28.570	30.490	28.500	-0.530	-1.821%	7.22万	0.00亿	0.000%
2026-06-25	28.180	29.100	30.800	28.160	0.930	3.301%	9.14万	0.00亿	0.000%
2026-06-24	27.010	28.170	28.410	26.490	0.780	2.848%	6.27万	0.00亿	0.000%
2026-06-23	25.010	27.390	27.800	24.910	0.590	2.201%	11.47万	0.00亿	0.000%
2026-06-22	29.000	26.800	29.000	25.870	-2.950	-9.916%	15.13万	0.00亿	0.000%
2026-06-18	32.550	29.750	37.450	29.460	-1.940	-6.122%	22.99万	0.00亿	0.000%
2026-06-17	29.250	31.690	31.800	29.250	2.440	8.342%	6.31万	0.00亿	0.000%
2026-06-16	29.280	29.250	30.300	28.700	0.000	0.000%	4.75万	0.00亿	0.000%
2026-06-15	27.280	29.250	29.420	26.870	2.200	8.133%	5.70万	0.00亿	0.000%
2026-06-12	26.160	27.050	28.240	25.870	1.200	4.642%	3.60万	0.00亿	0.000%
2026-06-11	25.860	25.850	26.360	24.940	-0.050	-0.193%	2.56万	0.00亿	0.000%
2026-06-10	26.080	25.900	26.620	25.410	-0.500	-1.894%	2.15万	0.00亿	0.000%
2026-06-09	26.560	26.400	26.920	25.600	-0.150	-0.565%	2.68万	0.00亿	0.000%
2026-06-08	25.780	26.550	27.600	25.080	0.350	1.336%	3.73万	0.00亿	0.000%
2026-06-05	26.360	26.200	27.580	25.940	-0.460	-1.725%	2.82万	0.00亿	0.000%
2026-06-04	26.270	26.660	26.710	25.880	0.380	1.446%	2.49万	0.00亿	0.000%
2026-06-03	26.590	26.280	27.300	25.920	-0.320	-1.203%	2.66万	0.00亿	0.000%
2026-06-02	27.270	26.600	27.540	26.200	-0.670	-2.457%	3.19万	0.00亿	0.000%
2026-06-01	27.990	27.270	28.200	26.730	-0.640	-2.293%	4.38万	0.00亿	0.000%
2026-05-29	29.410	27.910	29.690	27.400	-1.480	-5.036%	5.57万	0.00亿	0.000%
2026-05-28	28.900	29.390	29.930	28.600	0.308	1.059%	4.83万	0.00亿	0.000%
2026-05-27	28.802	29.082	29.782	28.572	0.000	0.000%	3.53万	0.00亿	0.000%
2026-05-26	28.902	29.082	30.212	28.252	0.470	1.643%	4.96万	0.00亿	0.000%
2026-05-25	28.052	28.612	30.602	28.022	0.690	2.471%	6.23万	0.00亿	0.000%
2026-05-22	26.282	27.922	28.722	25.762	2.100	8.133%	6.36万	0.00亿	0.000%
2026-05-21	28.262	25.822	28.402	25.662	-2.350	-8.342%	4.98万	0.00亿	0.000%
2026-05-20	28.132	28.172	28.282	27.692	-0.220	-0.775%	1.80万	0.00亿	0.000%
2026-05-19	28.422	28.392	28.792	27.912	0.130	0.460%	1.62万	0.00亿	0.000%
2026-05-18	28.212	28.262	28.802	27.782	-0.210	-0.738%	2.60万	0.00亿	0.000%
2026-05-15	28.772	28.472	28.772	28.002	-0.130	-0.455%	2.76万	0.00亿	0.000%
2026-05-14	28.522	28.602	29.392	28.082	0.150	0.527%	3.46万	0.00亿	0.000%
2026-05-13	28.152	28.452	28.642	27.802	0.310	1.102%	2.46万	0.00亿	0.000%
2026-05-12	28.912	28.142	29.042	27.722	-0.700	-2.427%	3.54万	0.00亿	0.000%
2026-05-11	28.052	28.842	29.162	27.482	0.810	2.890%	4.57万	0.00亿	0.000%
2026-05-08	27.812	28.032	28.382	27.682	0.170	0.610%	3.48万	0.00亿	0.000%
2026-05-07	27.652	27.862	28.002	27.182	0.210	0.759%	3.83万	0.00亿	0.000%
2026-05-06	27.322	27.652	28.232	26.602	0.740	2.750%	6.73万	0.00亿	0.000%
2026-04-30	26.512	26.912	27.762	26.052	-0.030	-0.111%	5.03万	0.00亿	0.000%
2026-04-29	26.232	26.942	26.952	25.672	0.480	1.814%	4.08万	0.00亿	0.000%
2026-04-28	26.702	26.462	26.852	25.902	-0.040	-0.151%	2.91万	0.00亿	0.000%
2026-04-27	25.702	26.502	26.602	25.572	0.640	2.475%	2.65万	0.00亿	0.000%
2026-04-24	26.012	25.862	26.052	25.572	-0.120	-0.462%	2.03万	0.00亿	0.000%
2026-04-23	25.932	25.982	26.232	25.592	0.020	0.077%	2.07万	0.00亿	0.000%
2026-04-22	25.662	25.962	26.112	25.312	0.400	1.565%	2.15万	0.00亿	0.000%
2026-04-21	26.012	25.562	26.282	25.142	-0.380	-1.465%	3.52万	0.00亿	0.000%
2026-04-20	25.202	25.942	26.362	24.952	0.690	2.732%	4.30万	0.00亿	0.000%
2026-04-17	25.102	25.252	25.612	24.802	0.240	0.960%	3.61万	0.00亿	0.000%
2026-04-16	25.112	25.012	25.362	24.552	0.280	1.132%	3.56万	0.00亿	0.000%
2026-04-15	25.612	24.732	25.612	24.572	-0.570	-2.253%	3.66万	0.00亿	0.000%
2026-04-14	24.992	25.302	25.672	24.712	0.540	2.181%	4.20万	0.00亿	0.000%
2026-04-13	24.962	24.762	25.302	24.552	-0.270	-1.079%	4.53万	0.00亿	0.000%
2026-04-10	24.702	25.032	25.332	24.482	0.320	1.295%	4.70万	0.00亿	0.000%
2026-04-09	23.222	24.712	24.932	23.102	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-08	22.512	23.282	23.382	22.482	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-07	21.922	22.002	22.502	21.802	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-03	21.402	21.842	22.252	21.172	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-02	21.402	21.352	21.542	21.092	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-01	21.922	21.402	22.342	21.362	0.000	0.000%	2.04万	0.00亿	0.000%