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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.74 | 5.14 | 4.55 | 4.89 | +2.29% | 17.84 | 30.29% |
| 2025-06-23 | 4.78 | 4.78 | 4.78 | 4.78 | +10.09% | 0.74 | 1.27% |
| 2025-06-20 | 3.91 | 4.34 | 3.79 | 4.34 | +10.10% | 7.26 | 14.16% |
| 2025-06-19 | 4.08 | 4.16 | 3.90 | 3.94 | -6.16% | 5.71 | 11.73% |
| 2025-06-18 | 4.40 | 4.54 | 4.18 | 4.20 | -6.64% | 7.65 | 14.64% |
| 2025-06-17 | 4.14 | 4.64 | 3.98 | 4.50 | +6.35% | 11.40 | 21.95% |
| 2025-06-16 | 4.09 | 4.34 | 3.93 | 4.23 | +2.16% | 6.70 | 13.16% |
| 2025-06-13 | 4.03 | 4.36 | 4.03 | 4.14 | +1.22% | 8.70 | 17.07% |
| 2025-06-12 | 4.13 | 4.18 | 3.99 | 4.09 | -5.73% | 7.45 | 15.03% |
| 2025-06-11 | 4.25 | 4.56 | 4.16 | 4.34 | +4.81% | 14.31 | 27.17% |
| 2025-06-10 | 3.77 | 4.14 | 3.71 | 4.14 | +10.05% | 8.04 | 16.74% |
| 2025-06-09 | 3.71 | 3.76 | 3.69 | 3.76 | +1.34% | 2.60 | 5.74% |
| 2025-06-06 | 3.74 | 3.80 | 3.70 | 3.71 | -1.06% | 2.73 | 6.01% |
| 2025-06-05 | 3.79 | 3.82 | 3.72 | 3.75 | -2.08% | 2.76 | 6.06% |
| 2025-06-04 | 3.73 | 3.83 | 3.63 | 3.83 | +2.94% | 3.90 | 8.58% |
| 2025-06-03 | 3.73 | 3.82 | 3.63 | 3.72 | -2.60% | 3.09 | 6.83% |
| 2025-05-30 | 3.86 | 4.05 | 3.81 | 3.82 | -3.27% | 4.03 | 8.55% |
| 2025-05-29 | 3.78 | 4.08 | 3.76 | 3.95 | +4.47% | 6.18 | 13.07% |
| 2025-05-28 | 3.83 | 3.91 | 3.76 | 3.78 | -3.80% | 3.82 | 8.27% |
| 2025-05-27 | 3.71 | 3.95 | 3.68 | 3.93 | +5.33% | 5.47 | 11.85% |