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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.25 | 4.26 | 4.16 | 4.22 | -1.17% | 2.55 | 5.04% |
| 2025-07-21 | 4.29 | 4.30 | 4.25 | 4.27 | -0.70% | 2.15 | 4.17% |
| 2025-07-18 | 4.31 | 4.35 | 4.28 | 4.30 | -0.23% | 1.48 | 2.85% |
| 2025-07-17 | 4.35 | 4.35 | 4.28 | 4.31 | -1.15% | 2.45 | 4.72% |
| 2025-07-16 | 4.41 | 4.47 | 4.34 | 4.36 | -3.54% | 3.76 | 7.07% |
| 2025-07-15 | 4.33 | 4.58 | 4.26 | 4.52 | +3.20% | 5.61 | 10.45% |
| 2025-07-14 | 4.36 | 4.43 | 4.35 | 4.38 | +0.23% | 2.45 | 4.64% |
| 2025-07-11 | 4.36 | 4.42 | 4.30 | 4.37 | -0.68% | 2.82 | 5.37% |
| 2025-07-10 | 4.47 | 4.49 | 4.36 | 4.40 | -2.00% | 3.40 | 6.41% |
| 2025-07-09 | 4.51 | 4.60 | 4.47 | 4.49 | -3.01% | 4.65 | 8.47% |
| 2025-07-08 | 4.63 | 4.76 | 4.56 | 4.63 | +2.20% | 5.53 | 9.84% |
| 2025-07-07 | 4.43 | 4.59 | 4.39 | 4.53 | -0.44% | 3.85 | 7.01% |
| 2025-07-04 | 4.63 | 4.77 | 4.54 | 4.55 | -2.97% | 5.58 | 9.93% |
| 2025-07-03 | 4.73 | 4.76 | 4.59 | 4.69 | -3.88% | 7.00 | 12.34% |
| 2025-07-02 | 4.75 | 5.08 | 4.62 | 4.88 | +3.81% | 12.71 | 21.74% |
| 2025-07-01 | 4.48 | 4.86 | 4.38 | 4.70 | +3.51% | 9.67 | 17.45% |
| 2025-06-30 | 4.40 | 4.55 | 4.35 | 4.54 | +1.79% | 6.37 | 11.72% |
| 2025-06-27 | 4.44 | 4.50 | 4.32 | 4.46 | -3.45% | 6.91 | 12.90% |
| 2025-06-26 | 4.31 | 4.76 | 4.26 | 4.62 | +4.74% | 10.93 | 20.09% |
| 2025-06-25 | 4.53 | 4.67 | 4.40 | 4.41 | -9.78% | 11.78 | 21.67% |