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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.76 | 3.82 | 3.70 | 3.73 | -1.83% | 3.60 | 7.92% |
| 2025-05-23 | 3.97 | 4.00 | 3.75 | 3.80 | -8.83% | 5.52 | 11.77% |
| 2025-05-22 | 4.03 | 4.49 | 3.94 | 4.17 | -4.77% | 10.88 | 22.11% |
| 2025-05-21 | 4.28 | 4.85 | 4.07 | 4.38 | -2.87% | 12.96 | 23.98% |
| 2025-05-20 | 5.40 | 5.40 | 4.43 | 4.51 | -8.11% | 19.02 | 31.79% |
| 2025-05-19 | 4.58 | 4.91 | 4.46 | 4.91 | +10.04% | 8.42 | 14.64% |
| 2025-05-16 | 4.46 | 4.46 | 4.46 | 4.46 | +10.07% | 7.94 | 14.69% |
| 2025-05-15 | 4.05 | 4.05 | 4.05 | 4.05 | +10.00% | 0.75 | 1.52% |
| 2025-05-14 | 3.68 | 3.68 | 3.68 | 3.68 | +10.12% | 0.90 | 2.02% |
| 2025-05-13 | 3.35 | 3.35 | 3.35 | 3.35 | +10.16% | 1.30 | 3.21% |
| 2025-05-12 | 2.98 | 3.11 | 2.95 | 3.04 | +2.69% | 1.19 | 3.27% |
| 2025-05-09 | 3.01 | 3.02 | 2.96 | 2.96 | -1.98% | 0.67 | 1.85% |
| 2025-05-08 | 2.98 | 3.03 | 2.96 | 3.02 | +2.36% | 1.05 | 2.89% |
| 2025-05-07 | 2.91 | 3.00 | 2.90 | 2.95 | +1.72% | 0.82 | 2.31% |
| 2025-05-06 | 2.83 | 2.90 | 2.83 | 2.90 | +2.46% | 0.45 | 1.29% |