宁波银行

sz002142 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）

35.09

涨跌幅

-1.15%

成交量

26,659,300 股

成交额

942,748,480 元

换手率

0.40%

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	35.51	35.09	35.90	35.09	-1.15%	26,659,300	942,748,480	0.40
2026-10-13	35.91	35.50	36.11	35.50	-1.72%	32,295,700	1,154,679,040	0.49
2026-10-12	35.48	36.12	36.49	35.24	+2.50%	32,656,800	1,180,758,144	0.49
2026-10-09	35.67	35.24	35.98	35.19	-1.23%	25,853,100	917,306,688	0.39
2026-10-08	35.40	35.68	35.99	35.22	+0.71%	26,814,200	957,503,936	0.41
2026-09-30	34.80	35.43	35.66	34.60	+1.78%	28,569,100	1,010,549,504	0.43
2026-09-29	34.48	34.81	34.93	34.38	+0.75%	19,241,500	667,957,376	0.29
2026-09-28	34.97	34.55	35.24	34.50	-1.03%	22,591,700	786,136,960	0.34
2026-09-24	34.66	34.91	35.14	34.65	+0.55%	23,775,500	831,415,232	0.36
2026-09-23	34.69	34.72	34.87	34.31	+0.00%	17,732,900	613,013,504	0.27
2026-09-22	34.72	34.72	34.89	34.26	-0.49%	19,322,800	668,002,304	0.29
2026-09-21	34.52	34.89	35.04	34.30	+0.69%	24,018,200	835,180,864	0.36
2026-09-18	34.30	34.65	34.95	34.20	+0.17%	21,770,700	754,265,536	0.33
2026-09-17	34.27	34.59	34.70	33.87	+0.82%	34,306,100	1,179,355,136	0.52
2026-09-16	35.16	34.31	35.46	34.07	-2.42%	36,994,700	1,273,567,104	0.56
2026-09-15	35.73	35.16	35.76	35.09	-1.68%	26,735,500	943,732,288	0.41
2026-09-14	35.49	35.76	35.89	35.36	+0.73%	20,606,100	733,676,224	0.31
2026-09-11	35.95	35.50	36.00	35.38	-1.03%	25,450,000	906,182,656	0.39
2026-09-10	34.81	35.87	36.03	34.62	+3.49%	44,975,000	1,602,459,008	0.68
2026-09-09	34.64	34.66	34.91	34.36	+0.00%	17,425,000	604,176,384	0.26
2026-09-08	34.12	34.66	34.78	34.00	+1.55%	23,071,300	793,625,600	0.35
2026-09-07	34.40	34.13	34.45	33.72	-1.07%	30,856,900	1,048,771,392	0.47
2026-09-04	34.30	34.50	34.80	34.30	+0.29%	23,921,700	824,860,416	0.36
2026-09-03	34.10	34.40	35.00	34.08	+0.29%	29,692,700	1,029,354,304	0.45
2026-09-02	34.42	34.30	34.50	34.09	+0.00%	26,457,800	907,761,216	0.40
2026-09-01	33.92	34.30	34.50	33.90	+0.53%	31,816,000	1,092,074,112	0.48
2026-08-31	33.88	34.12	34.30	33.80	+0.77%	21,673,100	740,096,896	0.33
2026-08-28	33.78	33.86	34.08	33.46	+0.33%	23,194,600	783,022,144	0.35
2026-08-27	34.03	33.75	34.15	33.60	-0.85%	27,060,900	915,632,576	0.41
2026-08-26	33.56	34.04	34.24	33.45	+1.43%	25,941,900	883,527,360	0.39

需要全历史数据与程序化访问？查看宁波银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002142 获取全部历史日线。