宁波韵升（600366）历史行情

以下为宁波韵升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	10.760	10.710	10.840	10.680	-0.050	-0.465%	1,113.01万	1.20亿	1.013%
2026-10-05	10.760	10.710	10.840	10.680	-0.050	-0.465%	1,113.01万	1.20亿	1.013%
2026-10-02	10.760	10.710	10.840	10.680	-0.050	-0.465%	1,113.01万	1.20亿	1.013%
2026-10-01	10.760	10.710	10.840	10.680	-0.050	-0.465%	1,113.01万	1.20亿	1.013%
2026-09-30	10.760	10.710	10.840	10.680	-0.050	-0.465%	11.13万	0.00亿	0.000%
2026-09-29	10.700	10.760	10.820	10.660	0.070	0.655%	10.53万	0.00亿	0.000%
2026-09-28	11.110	10.690	11.160	10.620	-0.430	-3.867%	22.24万	0.00亿	0.000%
2026-09-27	11.290	11.120	11.370	11.100	-0.210	-1.853%	1,387.52万	1.55亿	1.262%
2026-09-24	11.290	11.120	11.370	11.100	-0.210	-1.853%	13.88万	0.00亿	0.000%
2026-09-23	11.400	11.330	11.430	11.240	-0.100	-0.875%	15.74万	0.00亿	0.000%
2026-09-22	11.460	11.430	11.640	11.380	0.000	0.000%	25.50万	0.00亿	0.000%
2026-09-21	11.250	11.430	11.440	11.250	0.200	1.781%	23.61万	0.00亿	0.000%
2026-09-18	11.100	11.230	11.250	11.100	0.220	1.998%	21.51万	0.00亿	0.000%
2026-09-17	11.090	11.010	11.250	11.000	-0.160	-1.432%	17.01万	0.00亿	0.000%
2026-09-16	11.070	11.170	11.230	10.940	0.100	0.903%	16.70万	0.00亿	0.000%
2026-09-15	11.060	11.070	11.150	11.020	-0.010	-0.090%	13.72万	0.00亿	0.000%
2026-09-14	10.980	11.080	11.150	10.870	0.080	0.727%	14.42万	0.00亿	0.000%
2026-09-11	11.100	11.000	11.100	10.730	-0.170	-1.522%	25.33万	0.00亿	0.000%
2026-09-10	11.280	11.170	11.290	11.130	-0.110	-0.975%	14.78万	0.00亿	0.000%
2026-09-09	11.240	11.280	11.320	11.180	0.050	0.445%	18.25万	0.00亿	0.000%
2026-09-08	11.320	11.230	11.330	11.180	-0.040	-0.355%	18.05万	0.00亿	0.000%
2026-09-07	11.240	11.270	11.350	11.170	0.020	0.178%	15.53万	0.00亿	0.000%
2026-09-04	11.560	11.250	11.650	11.170	-0.230	-2.003%	28.92万	0.00亿	0.000%
2026-09-03	11.300	11.480	11.540	11.260	0.250	2.226%	28.58万	0.00亿	0.000%
2026-09-02	11.330	11.230	11.330	11.110	-0.230	-2.007%	24.29万	0.00亿	0.000%
2026-09-01	11.600	11.460	11.680	11.440	-0.210	-1.799%	25.08万	0.00亿	0.000%
2026-08-31	11.560	11.670	11.670	11.400	-0.030	-0.256%	24.17万	0.00亿	0.000%
2026-08-28	11.790	11.700	11.840	11.620	-0.090	-0.763%	28.30万	0.00亿	0.000%
2026-08-27	11.500	11.790	11.790	11.460	0.240	2.078%	36.53万	0.00亿	0.000%
2026-08-26	11.560	11.550	11.700	11.460	0.010	0.087%	32.23万	0.00亿	0.000%
2026-08-25	11.470	11.540	11.680	11.360	-0.020	-0.173%	27.85万	0.00亿	0.000%
2026-08-24	11.800	11.560	11.970	11.370	-0.220	-1.868%	31.02万	0.00亿	0.000%
2026-08-21	11.650	11.780	11.820	11.450	0.030	0.255%	26.61万	0.00亿	0.000%
2026-08-20	11.850	11.750	12.040	11.670	0.050	0.427%	31.61万	0.00亿	0.000%
2026-08-19	12.200	11.700	12.200	11.650	-0.720	-5.797%	48.80万	0.00亿	0.000%
2026-08-18	12.620	12.420	12.720	12.240	-0.190	-1.507%	50.46万	0.00亿	0.000%
2026-08-17	12.640	12.610	12.680	12.350	-0.030	-0.237%	48.30万	0.00亿	0.000%
2026-08-14	12.150	12.640	12.720	12.070	0.600	4.983%	60.17万	0.00亿	0.000%
2026-08-13	12.320	12.040	12.490	12.010	-0.280	-2.273%	38.10万	0.00亿	0.000%
2026-08-12	12.280	12.320	12.400	12.170	0.020	0.163%	33.83万	0.00亿	0.000%
2026-08-11	12.450	12.300	12.550	12.270	-0.240	-1.914%	40.18万	0.00亿	0.000%
2026-08-10	12.370	12.540	12.560	12.250	0.290	2.367%	56.21万	0.00亿	0.000%
2026-08-07	11.900	12.250	12.390	11.850	0.300	2.510%	70.87万	0.00亿	0.000%
2026-08-06	11.990	11.950	12.200	11.770	0.050	0.420%	67.68万	0.00亿	0.000%
2026-08-05	11.650	11.900	12.080	11.570	0.410	3.568%	68.68万	0.00亿	0.000%
2026-08-04	11.170	11.490	11.550	11.130	0.320	2.865%	52.02万	0.00亿	0.000%
2026-08-03	11.080	11.170	11.350	10.950	0.210	1.916%	54.34万	0.00亿	0.000%
2026-07-31	10.990	10.960	11.270	10.940	0.290	2.718%	72.54万	0.00亿	0.000%
2026-07-30	10.870	10.670	11.130	10.550	-0.250	-2.289%	56.05万	0.00亿	0.000%
2026-07-29	10.850	10.920	11.060	10.510	0.160	1.487%	55.86万	0.00亿	0.000%
2026-07-28	11.090	10.760	11.450	10.700	-0.500	-4.440%	59.17万	0.00亿	0.000%
2026-07-27	10.700	11.260	11.440	10.600	0.530	4.939%	41.59万	0.00亿	0.000%
2026-07-24	10.960	10.730	11.130	10.710	-0.430	-3.853%	37.89万	0.00亿	0.000%
2026-07-23	10.750	11.160	11.170	10.750	0.380	3.525%	55.41万	0.00亿	0.000%
2026-07-22	10.700	10.780	11.080	10.650	-0.140	-1.282%	60.45万	0.00亿	0.000%
2026-07-21	10.710	10.920	11.000	10.000	0.320	3.019%	73.15万	0.00亿	0.000%
2026-07-20	11.700	10.600	11.850	10.410	-0.960	-8.304%	77.41万	0.00亿	0.000%
2026-07-17	12.800	11.560	12.840	11.560	-1.280	-9.969%	68.42万	0.00亿	0.000%
2026-07-16	13.600	12.840	13.780	12.750	-0.960	-6.957%	56.78万	0.00亿	0.000%
2026-07-15	14.620	13.800	14.620	13.700	-0.380	-2.680%	59.23万	0.00亿	0.000%
2026-07-14	13.690	14.180	14.440	13.470	0.450	3.277%	66.09万	0.00亿	0.000%
2026-07-13	14.930	13.730	15.400	13.730	-1.520	-9.967%	70.51万	0.00亿	0.000%
2026-07-10	15.220	15.250	16.220	15.090	0.030	0.197%	71.22万	0.00亿	0.000%
2026-07-09	15.500	15.220	15.800	14.490	-0.380	-2.436%	88.31万	0.00亿	0.000%
2026-07-08	16.410	15.600	16.920	15.530	-0.910	-5.512%	74.75万	0.00亿	0.000%
2026-07-07	16.050	16.510	17.300	15.840	0.400	2.483%	92.46万	0.00亿	0.000%
2026-07-06	16.800	16.110	17.170	16.000	-0.720	-4.278%	86.85万	0.00亿	0.000%
2026-07-03	17.000	16.830	17.350	16.360	0.200	1.203%	112.73万	0.00亿	0.000%
2026-07-02	15.650	16.630	17.410	15.350	0.640	4.003%	163.56万	0.00亿	0.000%
2026-07-01	14.660	15.990	16.150	14.610	1.310	8.924%	181.34万	0.00亿	0.000%
2026-06-30	13.800	14.680	14.980	13.480	0.850	6.146%	75.15万	0.00亿	0.000%
2026-06-29	14.000	13.830	14.630	13.430	-0.341	-2.406%	77.32万	0.00亿	0.000%
2026-06-26	15.431	14.171	15.431	14.151	-1.560	-9.917%	110.21万	0.00亿	0.000%
2026-06-25	15.131	15.731	15.751	15.001	0.500	3.283%	113.11万	0.00亿	0.000%
2026-06-24	14.801	15.231	15.351	14.521	0.290	1.941%	90.40万	0.00亿	0.000%
2026-06-23	14.901	14.941	15.311	14.301	-0.090	-0.599%	98.90万	0.00亿	0.000%
2026-06-22	15.251	15.031	15.311	14.651	0.220	1.485%	103.18万	0.00亿	0.000%
2026-06-18	13.961	14.811	14.961	13.941	0.830	5.937%	114.59万	0.00亿	0.000%
2026-06-17	14.181	13.981	14.221	13.881	-0.310	-2.169%	97.36万	0.00亿	0.000%
2026-06-16	13.281	14.291	14.521	13.161	1.100	8.339%	149.91万	0.00亿	0.000%
2026-06-15	13.101	13.191	13.281	12.951	0.010	0.076%	53.58万	0.00亿	0.000%
2026-06-12	13.011	13.181	13.451	12.831	0.280	2.170%	58.32万	0.00亿	0.000%
2026-06-11	13.501	12.901	13.501	12.701	-0.700	-5.147%	64.13万	0.00亿	0.000%
2026-06-10	12.701	13.601	13.881	12.691	0.710	5.508%	83.40万	0.00亿	0.000%
2026-06-09	12.741	12.891	13.041	12.521	0.180	1.416%	39.41万	0.00亿	0.000%
2026-06-08	12.361	12.711	13.151	12.311	0.080	0.633%	46.45万	0.00亿	0.000%
2026-06-05	12.351	12.631	12.971	12.121	0.250	2.019%	33.73万	0.00亿	0.000%
2026-06-04	12.421	12.381	12.511	12.111	-0.190	-1.511%	23.41万	0.00亿	0.000%
2026-06-03	12.201	12.571	12.791	12.201	0.280	2.278%	28.85万	0.00亿	0.000%
2026-06-02	12.101	12.291	12.431	11.761	0.230	1.907%	24.59万	0.00亿	0.000%
2026-06-01	12.191	12.061	12.391	12.051	-0.130	-1.066%	19.94万	0.00亿	0.000%
2026-05-29	13.101	12.191	13.101	12.131	-0.890	-6.804%	40.72万	0.00亿	0.000%
2026-05-28	12.661	13.081	13.171	12.611	0.350	2.749%	29.82万	0.00亿	0.000%
2026-05-27	13.171	12.731	13.331	12.631	-0.390	-2.972%	26.11万	0.00亿	0.000%
2026-05-26	13.121	13.121	13.241	12.911	-0.070	-0.531%	22.11万	0.00亿	0.000%
2026-05-25	13.031	13.191	13.221	12.911	0.180	1.383%	23.56万	0.00亿	0.000%
2026-05-22	12.751	13.011	13.101	12.611	0.370	2.927%	22.94万	0.00亿	0.000%
2026-05-21	12.991	12.641	13.241	12.631	-0.300	-2.318%	28.26万	0.00亿	0.000%
2026-05-20	12.791	12.941	13.061	12.551	0.040	0.310%	27.29万	0.00亿	0.000%
2026-05-19	13.041	12.901	13.071	12.651	-0.190	-1.451%	24.86万	0.00亿	0.000%
2026-05-18	13.141	13.091	13.241	12.811	-0.160	-1.207%	25.23万	0.00亿	0.000%
2026-05-15	13.321	13.251	13.691	13.111	0.030	0.227%	33.81万	0.00亿	0.000%
2026-05-14	13.611	13.221	13.611	13.221	-0.400	-2.937%	28.06万	0.00亿	0.000%
2026-05-13	13.321	13.621	13.621	13.301	0.220	1.642%	28.53万	0.00亿	0.000%
2026-05-12	13.821	13.401	13.821	13.311	-0.410	-2.969%	34.10万	0.00亿	0.000%
2026-05-11	13.461	13.811	13.841	13.451	0.360	2.676%	43.24万	0.00亿	0.000%
2026-05-08	13.331	13.451	13.501	13.291	0.060	0.448%	25.65万	0.00亿	0.000%
2026-05-07	13.381	13.391	13.451	13.291	0.020	0.150%	27.66万	0.00亿	0.000%
2026-05-06	13.231	13.371	13.461	13.151	0.200	1.518%	35.68万	0.00亿	0.000%
2026-04-30	13.211	13.171	13.251	13.051	-0.130	-0.977%	27.57万	0.00亿	0.000%
2026-04-29	12.611	13.301	13.351	12.611	0.600	4.724%	47.92万	0.00亿	0.000%
2026-04-28	13.011	12.701	13.011	12.611	-0.340	-2.607%	22.64万	0.00亿	0.000%
2026-04-27	12.741	13.041	13.101	12.711	0.350	2.758%	30.65万	0.00亿	0.000%
2026-04-24	12.601	12.691	12.771	12.501	-0.080	-0.626%	19.36万	0.00亿	0.000%
2026-04-23	13.081	12.771	13.131	12.671	0.080	0.630%	37.75万	0.00亿	0.000%
2026-04-22	12.611	12.691	12.731	12.541	0.000	0.000%	19.43万	0.00亿	0.000%
2026-04-21	12.631	12.691	12.741	12.561	0.050	0.396%	18.83万	0.00亿	0.000%
2026-04-20	12.501	12.641	12.711	12.461	0.130	1.039%	19.76万	0.00亿	0.000%
2026-04-17	12.411	12.511	12.551	12.401	0.060	0.482%	17.38万	0.00亿	0.000%
2026-04-16	12.601	12.451	12.611	12.341	0.080	0.647%	15.85万	0.00亿	0.000%
2026-04-15	12.711	12.371	12.731	12.351	-0.070	-0.563%	21.23万	0.00亿	0.000%
2026-04-14	12.511	12.441	12.571	12.301	-0.060	-0.480%	24.90万	0.00亿	0.000%
2026-04-13	12.551	12.501	12.671	12.411	0.100	0.806%	31.28万	0.00亿	0.000%
2026-04-10	12.421	12.401	12.521	12.291	0.080	0.649%	23.70万	0.00亿	0.000%
2026-04-09	12.091	12.321	12.471	12.051	0.000	0.000%	27.64万	0.00亿	0.000%
2026-04-08	12.101	12.241	12.261	12.011	0.000	0.000%	25.64万	0.00亿	0.000%
2026-04-07	11.581	11.851	11.941	11.581	0.000	0.000%	15.49万	0.00亿	0.000%
2026-04-03	11.761	11.571	11.791	11.551	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-02	11.901	11.751	11.931	11.621	0.000	0.000%	15.49万	0.00亿	0.000%
2026-04-01	11.841	11.921	11.991	11.691	0.000	0.000%	19.96万	0.00亿	0.000%