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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.04 | 4.04 | 4.01 | 4.02 | -0.49% | 1.10 | 2.27% |
| 2025-08-18 | 4.04 | 4.05 | 4.01 | 4.04 | -0.25% | 1.47 | 3.02% |
| 2025-08-15 | 4.04 | 4.06 | 4.01 | 4.05 | +0.25% | 1.24 | 2.55% |
| 2025-08-14 | 4.12 | 4.15 | 4.03 | 4.04 | -3.12% | 2.15 | 4.37% |
| 2025-08-13 | 4.19 | 4.20 | 4.11 | 4.17 | -3.25% | 3.89 | 7.78% |
| 2025-08-12 | 4.12 | 4.40 | 4.10 | 4.31 | +6.42% | 6.48 | 12.64% |
| 2025-08-11 | 4.01 | 4.05 | 3.99 | 4.05 | +1.00% | 1.05 | 2.15% |
| 2025-08-08 | 4.01 | 4.04 | 4.00 | 4.01 | -0.25% | 0.95 | 1.95% |
| 2025-08-07 | 4.05 | 4.06 | 4.01 | 4.02 | -0.49% | 0.91 | 1.87% |
| 2025-08-06 | 4.04 | 4.05 | 3.99 | 4.04 | 0.00% | 0.99 | 2.04% |
| 2025-08-05 | 3.98 | 4.04 | 3.98 | 4.04 | +1.51% | 1.19 | 2.44% |
| 2025-08-04 | 3.96 | 3.99 | 3.91 | 3.98 | -0.50% | 1.03 | 2.15% |
| 2025-08-01 | 3.96 | 4.07 | 3.96 | 4.00 | +1.52% | 1.50 | 3.09% |
| 2025-07-31 | 4.04 | 4.04 | 3.94 | 3.94 | -3.43% | 1.71 | 3.56% |
| 2025-07-30 | 4.10 | 4.15 | 4.05 | 4.08 | -0.24% | 1.64 | 3.33% |
| 2025-07-29 | 4.13 | 4.13 | 4.02 | 4.09 | -0.97% | 1.67 | 3.41% |
| 2025-07-28 | 4.16 | 4.22 | 4.11 | 4.13 | -1.20% | 1.47 | 2.94% |
| 2025-07-25 | 4.28 | 4.28 | 4.16 | 4.18 | -1.88% | 2.10 | 4.16% |
| 2025-07-24 | 4.20 | 4.27 | 4.17 | 4.26 | +1.91% | 2.47 | 4.83% |
| 2025-07-23 | 4.20 | 4.28 | 4.16 | 4.18 | -0.95% | 2.12 | 4.17% |