宁波海运 sh.600798
3.69
-1.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.77 | 3.77 | 3.64 | 3.69 | -1.07% | 1.23 | 2.76% |
| 2026-05-21 | 3.69 | 3.85 | 3.68 | 3.73 | +1.36% | 1.76 | 3.87% |
| 2026-05-20 | 3.74 | 3.75 | 3.65 | 3.68 | -2.13% | 0.77 | 1.73% |
| 2026-05-19 | 3.76 | 3.79 | 3.69 | 3.76 | 0.00% | 0.75 | 1.66% |
| 2026-05-18 | 3.69 | 3.77 | 3.67 | 3.76 | +1.62% | 1.09 | 2.41% |
| 2026-05-15 | 3.85 | 3.85 | 3.67 | 3.70 | -3.90% | 1.55 | 3.46% |
| 2026-05-14 | 3.79 | 3.89 | 3.73 | 3.85 | +2.12% | 1.95 | 4.20% |
| 2026-05-13 | 3.73 | 3.78 | 3.71 | 3.77 | +1.62% | 0.89 | 1.96% |
| 2026-05-12 | 3.77 | 3.78 | 3.69 | 3.71 | -1.59% | 0.77 | 1.72% |
| 2026-05-11 | 3.76 | 3.78 | 3.67 | 3.77 | -0.53% | 1.12 | 2.49% |
| 2026-05-08 | 3.70 | 3.80 | 3.68 | 3.79 | +2.16% | 1.27 | 2.80% |
| 2026-05-07 | 3.69 | 3.74 | 3.67 | 3.71 | +0.82% | 0.90 | 2.01% |
| 2026-05-06 | 3.65 | 3.68 | 3.64 | 3.68 | +1.38% | 0.79 | 1.79% |
| 2026-04-30 | 3.63 | 3.67 | 3.61 | 3.63 | 0.00% | 0.61 | 1.39% |
| 2026-04-29 | 3.56 | 3.64 | 3.55 | 3.63 | +1.97% | 0.85 | 1.94% |
| 2026-04-28 | 3.60 | 3.62 | 3.54 | 3.56 | -0.84% | 0.71 | 1.64% |
| 2026-04-27 | 3.56 | 3.59 | 3.54 | 3.59 | +0.56% | 0.53 | 1.22% |
| 2026-04-24 | 3.55 | 3.58 | 3.51 | 3.57 | +0.28% | 0.63 | 1.47% |
| 2026-04-23 | 3.60 | 3.61 | 3.55 | 3.56 | -1.11% | 0.51 | 1.19% |
| 2026-04-22 | 3.60 | 3.63 | 3.59 | 3.60 | -0.55% | 0.50 | 1.15% |