宁波中百（600857）历史行情

以下为宁波中百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	17.130	17.980	18.330	16.340	0.930	5.455%	10.00万	0.00亿	0.000%
2026-10-08	17.380	17.050	17.960	17.040	-0.170	-0.987%	8.32万	0.00亿	0.000%
2026-10-07	17.530	17.220	17.800	17.170	-0.310	-1.768%	745.08万	1.30亿	3.322%
2026-10-06	17.530	17.220	17.800	17.170	-0.310	-1.768%	745.08万	1.30亿	3.322%
2026-10-05	17.530	17.220	17.800	17.170	-0.310	-1.768%	745.08万	1.30亿	3.322%
2026-10-02	17.530	17.220	17.800	17.170	-0.310	-1.768%	745.08万	1.30亿	3.322%
2026-10-01	17.530	17.220	17.800	17.170	-0.310	-1.768%	745.08万	1.30亿	3.322%
2026-09-30	17.530	17.220	17.800	17.170	-0.310	-1.768%	7.45万	0.00亿	0.000%
2026-09-29	17.580	17.530	18.100	17.000	-1.110	-5.955%	13.41万	0.00亿	0.000%
2026-09-28	20.300	18.640	20.310	18.640	-2.070	-9.995%	7.16万	0.00亿	0.000%
2026-09-27	22.610	20.710	22.610	20.570	-1.770	-7.874%	1,062.15万	2.25亿	4.735%
2026-09-24	22.610	20.710	22.610	20.570	-1.770	-7.874%	10.62万	0.00亿	0.000%
2026-09-23	24.120	22.480	24.290	22.180	-1.760	-7.261%	15.27万	0.00亿	0.000%
2026-09-22	23.730	24.240	24.810	23.350	0.830	3.545%	12.28万	0.00亿	0.000%
2026-09-21	21.280	23.410	23.410	20.910	2.130	10.009%	8.26万	0.00亿	0.000%
2026-09-18	21.100	21.280	22.100	21.010	0.190	0.901%	6.56万	0.00亿	0.000%
2026-09-17	20.900	21.090	21.460	20.600	-0.020	-0.095%	5.48万	0.00亿	0.000%
2026-09-16	20.500	21.110	21.630	20.000	0.740	3.633%	7.29万	0.00亿	0.000%
2026-09-15	21.710	20.370	21.710	20.360	-1.440	-6.602%	7.63万	0.00亿	0.000%
2026-09-14	21.980	21.810	22.650	21.600	-0.470	-2.110%	7.55万	0.00亿	0.000%
2026-09-11	22.090	22.280	22.540	21.500	-0.110	-0.491%	6.81万	0.00亿	0.000%
2026-09-10	23.260	22.390	23.500	22.000	-1.140	-4.845%	9.85万	0.00亿	0.000%
2026-09-09	23.380	23.530	23.980	22.670	0.560	2.438%	13.06万	0.00亿	0.000%
2026-09-08	23.580	22.970	23.710	22.070	0.110	0.481%	16.37万	0.00亿	0.000%
2026-09-07	20.850	22.860	22.860	20.410	2.080	10.010%	18.65万	0.00亿	0.000%
2026-09-04	19.350	20.780	21.120	19.000	1.580	8.229%	19.08万	0.00亿	0.000%
2026-09-03	19.860	19.200	20.070	19.100	-0.570	-2.883%	6.71万	0.00亿	0.000%
2026-09-02	20.730	19.770	21.180	19.730	-0.990	-4.769%	7.73万	0.00亿	0.000%
2026-09-01	20.300	20.760	21.280	20.300	0.640	3.181%	7.51万	0.00亿	0.000%
2026-08-31	19.660	20.120	20.350	19.660	0.100	0.500%	2.97万	0.00亿	0.000%
2026-08-28	20.420	20.020	20.560	20.020	-0.350	-1.718%	3.54万	0.00亿	0.000%
2026-08-27	19.950	20.370	20.710	19.500	0.430	2.156%	3.43万	0.00亿	0.000%
2026-08-26	20.340	19.940	20.400	19.660	-0.390	-1.918%	3.88万	0.00亿	0.000%
2026-08-25	19.500	20.330	20.330	18.680	1.030	5.337%	6.63万	0.00亿	0.000%
2026-08-24	20.200	19.300	20.820	19.180	-1.540	-7.390%	7.24万	0.00亿	0.000%
2026-08-21	20.190	20.840	21.000	19.650	0.590	2.914%	7.47万	0.00亿	0.000%
2026-08-20	20.100	20.250	20.780	19.850	0.530	2.688%	7.19万	0.00亿	0.000%
2026-08-19	20.600	19.720	20.900	19.560	-1.370	-6.496%	8.56万	0.00亿	0.000%
2026-08-18	20.570	21.090	21.250	20.400	0.370	1.786%	7.69万	0.00亿	0.000%
2026-08-17	20.320	20.720	20.850	19.720	0.400	1.969%	8.47万	0.00亿	0.000%
2026-08-14	19.840	20.320	21.330	19.800	0.380	1.906%	11.73万	0.00亿	0.000%
2026-08-13	19.720	19.940	20.880	19.030	0.210	1.064%	15.52万	0.00亿	0.000%
2026-08-12	18.050	19.730	19.730	17.910	1.790	9.978%	9.76万	0.00亿	0.000%
2026-08-11	17.600	17.940	18.450	17.600	0.170	0.957%	4.60万	0.00亿	0.000%
2026-08-10	17.690	17.770	18.090	17.300	-0.080	-0.448%	3.67万	0.00亿	0.000%
2026-08-07	17.420	17.850	18.030	17.420	0.230	1.305%	5.21万	0.00亿	0.000%
2026-08-06	17.180	17.620	18.060	17.110	0.440	2.561%	5.90万	0.00亿	0.000%
2026-08-05	16.720	17.180	17.460	16.500	0.360	2.140%	5.46万	0.00亿	0.000%
2026-08-04	16.200	16.820	17.310	15.730	0.790	4.928%	6.61万	0.00亿	0.000%
2026-08-03	15.330	16.030	16.180	14.800	1.000	6.653%	7.67万	0.00亿	0.000%
2026-07-31	14.590	15.030	15.270	14.540	0.340	2.314%	5.92万	0.00亿	0.000%
2026-07-30	15.480	14.690	15.580	14.220	-0.800	-5.165%	8.10万	0.00亿	0.000%
2026-07-29	16.000	15.490	16.130	15.220	-0.410	-2.579%	8.23万	0.00亿	0.000%
2026-07-28	16.500	15.900	17.380	15.700	-0.820	-4.904%	7.89万	0.00亿	0.000%
2026-07-27	16.900	16.720	17.180	15.830	-0.100	-0.595%	6.65万	0.00亿	0.000%
2026-07-24	16.560	16.820	16.820	16.140	0.000	0.000%	5.61万	0.00亿	0.000%
2026-07-23	16.360	16.820	17.050	16.250	0.390	2.374%	8.71万	0.00亿	0.000%
2026-07-22	16.790	16.430	17.360	16.100	-0.830	-4.809%	11.83万	0.00亿	0.000%
2026-07-21	16.330	17.260	17.560	15.480	0.060	0.349%	18.32万	0.00亿	0.000%
2026-07-20	17.200	17.200	18.840	17.200	-1.910	-9.995%	17.82万	0.00亿	0.000%
2026-07-17	21.120	19.110	23.290	19.110	-2.120	-9.986%	23.06万	0.00亿	0.000%
2026-07-16	21.560	21.230	22.590	20.880	0.200	0.951%	23.64万	0.00亿	0.000%
2026-07-15	18.920	21.030	21.030	18.920	1.910	9.990%	11.50万	0.00亿	0.000%
2026-07-14	20.410	19.120	20.500	17.970	-0.680	-3.434%	14.22万	0.00亿	0.000%
2026-07-13	19.990	19.800	21.290	19.420	-0.390	-1.932%	13.82万	0.00亿	0.000%
2026-07-10	19.490	20.190	21.340	19.050	0.790	4.072%	13.03万	0.00亿	0.000%
2026-07-09	19.190	19.400	20.000	18.670	0.220	1.147%	8.13万	0.00亿	0.000%
2026-07-08	19.520	19.180	19.740	18.920	-0.280	-1.439%	9.26万	0.00亿	0.000%
2026-07-07	20.070	19.460	20.440	18.830	-0.980	-4.795%	12.11万	0.00亿	0.000%
2026-07-06	21.200	20.440	21.690	19.780	-0.860	-4.038%	17.07万	0.00亿	0.000%
2026-07-03	22.630	21.300	24.240	20.380	-1.330	-5.877%	22.51万	0.00亿	0.000%
2026-07-02	21.780	22.630	23.230	21.010	0.720	3.286%	24.79万	0.00亿	0.000%
2026-07-01	19.750	21.910	21.910	19.700	1.990	9.990%	13.20万	0.00亿	0.000%
2026-06-30	18.980	19.920	20.840	18.710	0.260	1.322%	24.11万	0.00亿	0.000%
2026-06-29	17.130	19.660	19.660	17.130	1.790	10.017%	18.01万	0.00亿	0.000%
2026-06-26	18.050	17.870	19.100	17.510	0.510	2.938%	31.08万	0.00亿	0.000%
2026-06-25	15.660	17.360	17.360	15.660	1.580	10.013%	11.86万	0.00亿	0.000%
2026-06-24	14.990	15.780	16.000	14.900	0.710	4.711%	11.35万	0.00亿	0.000%
2026-06-23	15.750	15.070	15.860	14.940	-0.250	-1.632%	7.73万	0.00亿	0.000%
2026-06-22	15.780	15.320	16.330	14.900	-0.700	-4.370%	12.01万	0.00亿	0.000%
2026-06-18	15.880	16.020	16.410	15.800	-0.100	-0.620%	10.86万	0.00亿	0.000%
2026-06-17	15.870	16.120	16.660	15.500	0.210	1.320%	14.45万	0.00亿	0.000%
2026-06-16	16.100	15.910	16.240	15.640	-0.330	-2.032%	11.62万	0.00亿	0.000%
2026-06-15	15.810	16.240	16.450	15.770	0.660	4.236%	15.98万	0.00亿	0.000%
2026-06-12	14.200	15.580	15.580	14.200	1.420	10.028%	17.95万	0.00亿	0.000%
2026-06-11	14.000	14.160	14.600	13.960	-0.290	-2.007%	6.29万	0.00亿	0.000%
2026-06-10	14.290	14.450	15.110	13.830	0.170	1.190%	10.00万	0.00亿	0.000%
2026-06-09	14.600	14.280	14.680	13.900	-0.370	-2.526%	10.81万	0.00亿	0.000%
2026-06-08	14.710	14.650	15.530	14.280	-0.740	-4.808%	14.90万	0.00亿	0.000%
2026-06-05	15.900	15.390	16.880	15.000	-0.360	-2.286%	17.71万	0.00亿	0.000%
2026-06-04	16.710	15.750	17.290	15.600	-1.470	-8.537%	20.83万	0.00亿	0.000%
2026-06-03	16.300	17.220	17.470	15.520	0.690	4.174%	24.62万	0.00亿	0.000%
2026-06-02	15.500	16.530	16.880	15.130	0.810	5.153%	29.12万	0.00亿	0.000%
2026-06-01	14.940	15.720	16.680	14.940	0.255	1.649%	30.17万	0.00亿	0.000%
2026-05-29	14.305	15.465	15.465	13.855	1.410	10.032%	27.29万	0.00亿	0.000%
2026-05-28	14.565	14.055	15.105	13.965	-0.930	-6.206%	16.74万	0.00亿	0.000%
2026-05-27	14.155	14.985	15.215	14.065	0.490	3.380%	19.88万	0.00亿	0.000%
2026-05-26	13.815	14.495	14.565	13.495	0.550	3.944%	15.72万	0.00亿	0.000%
2026-05-25	14.105	13.945	14.205	13.755	-0.260	-1.830%	7.95万	0.00亿	0.000%
2026-05-22	14.215	14.205	14.405	13.625	0.000	0.000%	12.05万	0.00亿	0.000%
2026-05-21	13.805	14.205	14.935	13.685	0.470	3.422%	19.33万	0.00亿	0.000%
2026-05-20	13.905	13.735	14.395	13.605	-0.390	-2.761%	11.54万	0.00亿	0.000%
2026-05-19	14.285	14.125	14.755	13.965	-0.570	-3.879%	16.98万	0.00亿	0.000%
2026-05-18	13.105	14.695	15.325	13.105	0.770	5.530%	28.49万	0.00亿	0.000%
2026-05-15	15.505	13.925	15.505	13.925	-1.550	-10.016%	26.93万	0.00亿	0.000%
2026-05-14	13.835	15.475	15.475	13.425	1.410	10.025%	26.73万	0.00亿	0.000%
2026-05-13	12.905	14.065	14.065	12.625	1.280	10.012%	12.26万	0.00亿	0.000%
2026-05-12	13.065	12.785	13.195	12.765	-0.230	-1.767%	3.18万	0.00亿	0.000%
2026-05-11	12.845	13.015	13.145	12.785	0.190	1.481%	3.50万	0.00亿	0.000%
2026-05-08	12.775	12.825	12.925	12.505	0.020	0.156%	4.69万	0.00亿	0.000%
2026-05-07	12.665	12.805	13.005	12.485	0.200	1.587%	4.39万	0.00亿	0.000%
2026-05-06	12.675	12.605	12.805	12.475	-0.060	-0.474%	3.50万	0.00亿	0.000%
2026-04-30	12.545	12.665	12.865	12.355	0.340	2.759%	4.36万	0.00亿	0.000%
2026-04-29	12.195	12.325	12.435	12.105	0.180	1.482%	2.41万	0.00亿	0.000%
2026-04-28	12.325	12.145	12.455	12.075	-0.190	-1.540%	3.08万	0.00亿	0.000%
2026-04-27	11.895	12.335	12.365	11.895	0.350	2.920%	3.41万	0.00亿	0.000%
2026-04-24	11.875	11.985	12.035	11.755	0.120	1.011%	2.33万	0.00亿	0.000%
2026-04-23	11.985	11.865	12.125	11.715	-0.080	-0.670%	2.61万	0.00亿	0.000%
2026-04-22	12.095	11.945	12.095	11.905	-0.160	-1.322%	2.51万	0.00亿	0.000%
2026-04-21	12.085	12.105	12.505	12.025	-0.080	-0.657%	3.57万	0.00亿	0.000%
2026-04-20	12.005	12.185	12.405	11.855	0.200	1.669%	3.78万	0.00亿	0.000%
2026-04-17	12.055	11.985	12.165	11.875	-0.070	-0.581%	2.08万	0.00亿	0.000%
2026-04-16	11.785	12.055	12.165	11.715	0.260	2.204%	3.23万	0.00亿	0.000%
2026-04-15	12.035	11.795	12.035	11.775	-0.190	-1.585%	2.02万	0.00亿	0.000%
2026-04-14	12.065	11.985	12.105	11.815	0.010	0.084%	1.87万	0.00亿	0.000%
2026-04-13	11.895	11.975	12.005	11.735	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-10	11.635	11.895	12.065	11.635	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-09	12.095	11.635	12.095	11.605	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-08	12.145	11.975	12.165	11.625	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-07	11.335	11.625	11.685	11.325	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-03	11.815	11.445	11.855	11.405	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-02	11.935	11.765	11.985	11.685	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-01	12.035	11.875	12.085	11.755	0.000	0.000%	2.42万	0.00亿	0.000%