宁波中百
sh600857 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
16.00
涨跌幅
-3.67%
成交量
4,549,400 股
成交额
74,010,432 元
换手率
2.03%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 16.52 | 16.00 | 16.70 | 16.00 | -3.67% | 4,549,400 | 74,010,432 | 2.03 |
| 2026-10-13 | 17.09 | 16.61 | 17.10 | 15.85 | -1.13% | 7,666,200 | 125,714,360 | 3.42 |
| 2026-10-12 | 17.85 | 16.80 | 18.64 | 16.72 | -6.56% | 8,672,400 | 151,478,736 | 3.87 |
| 2026-10-09 | 17.13 | 17.98 | 18.33 | 16.34 | +5.45% | 10,001,400 | 171,963,088 | 4.46 |
| 2026-10-08 | 17.38 | 17.05 | 17.96 | 17.04 | -0.99% | 8,317,700 | 144,711,760 | 3.71 |
| 2026-09-30 | 17.53 | 17.22 | 17.80 | 17.17 | -1.77% | 7,450,800 | 130,034,080 | 3.32 |
| 2026-09-29 | 17.58 | 17.53 | 18.10 | 17.00 | -5.95% | 13,412,400 | 235,515,088 | 5.98 |
| 2026-09-28 | 20.30 | 18.64 | 20.31 | 18.64 | -10.00% | 7,164,400 | 135,365,920 | 3.19 |
| 2026-09-24 | 22.61 | 20.71 | 22.61 | 20.57 | -7.87% | 10,621,400 | 225,417,600 | 4.73 |
| 2026-09-23 | 24.12 | 22.48 | 24.29 | 22.18 | -7.26% | 15,271,400 | 355,777,056 | 6.81 |
| 2026-09-22 | 23.73 | 24.24 | 24.81 | 23.35 | +3.55% | 12,278,800 | 297,934,400 | 5.47 |
| 2026-09-21 | 21.28 | 23.41 | 23.41 | 20.91 | +10.01% | 8,260,100 | 185,120,752 | 3.68 |
| 2026-09-18 | 21.10 | 21.28 | 22.10 | 21.01 | +0.90% | 6,559,200 | 140,620,528 | 2.92 |
| 2026-09-17 | 20.90 | 21.09 | 21.46 | 20.60 | -0.09% | 5,476,200 | 115,594,472 | 2.44 |
| 2026-09-16 | 20.50 | 21.11 | 21.63 | 20.00 | +3.63% | 7,292,900 | 153,947,008 | 3.25 |
| 2026-09-15 | 21.71 | 20.37 | 21.71 | 20.36 | -6.60% | 7,633,700 | 159,930,784 | 3.40 |
| 2026-09-14 | 21.98 | 21.81 | 22.65 | 21.60 | -2.11% | 7,552,800 | 167,155,184 | 3.37 |
| 2026-09-11 | 22.09 | 22.28 | 22.54 | 21.50 | -0.49% | 6,808,000 | 149,497,376 | 3.04 |
| 2026-09-10 | 23.26 | 22.39 | 23.50 | 22.00 | -4.84% | 9,851,000 | 221,563,824 | 4.39 |
| 2026-09-09 | 23.38 | 23.53 | 23.98 | 22.67 | +2.44% | 13,056,300 | 305,356,800 | 5.82 |
| 2026-09-08 | 23.58 | 22.97 | 23.71 | 22.07 | +0.48% | 16,366,500 | 371,953,024 | 7.30 |
| 2026-09-07 | 20.85 | 22.86 | 22.86 | 20.41 | +10.01% | 18,651,700 | 410,465,760 | 8.31 |
| 2026-09-04 | 19.35 | 20.78 | 21.12 | 19.00 | +8.23% | 19,076,600 | 395,563,264 | 8.50 |
| 2026-09-03 | 19.86 | 19.20 | 20.07 | 19.10 | -2.88% | 6,710,400 | 129,740,976 | 2.99 |
| 2026-09-02 | 20.73 | 19.77 | 21.18 | 19.73 | -4.77% | 7,727,300 | 155,882,400 | 3.44 |
| 2026-09-01 | 20.30 | 20.76 | 21.28 | 20.30 | +3.18% | 7,512,000 | 155,901,120 | 3.35 |
| 2026-08-31 | 19.66 | 20.12 | 20.35 | 19.66 | +0.50% | 2,971,400 | 59,688,504 | 1.32 |
| 2026-08-28 | 20.42 | 20.02 | 20.56 | 20.02 | -1.72% | 3,540,700 | 71,913,848 | 1.58 |
| 2026-08-27 | 19.95 | 20.37 | 20.71 | 19.50 | +2.16% | 3,432,000 | 69,444,504 | 1.53 |
| 2026-08-26 | 20.34 | 19.94 | 20.40 | 19.66 | -1.92% | 3,881,500 | 77,517,272 | 1.73 |
需要全历史数据与程序化访问？
查看 宁波中百 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600857 获取全部历史日线。