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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.63 | 3.66 | 3.60 | 3.62 | -0.55% | 0.61 | 1.39% |
| 2026-04-20 | 3.62 | 3.64 | 3.60 | 3.64 | +0.83% | 0.44 | 1.01% |
| 2026-04-17 | 3.65 | 3.65 | 3.59 | 3.61 | -1.37% | 0.71 | 1.62% |
| 2026-04-16 | 3.63 | 3.67 | 3.60 | 3.66 | +0.83% | 0.64 | 1.47% |
| 2026-04-15 | 3.67 | 3.67 | 3.61 | 3.63 | -0.55% | 0.58 | 1.33% |
| 2026-04-14 | 3.68 | 3.71 | 3.61 | 3.65 | -0.82% | 0.76 | 1.74% |
| 2026-04-13 | 3.73 | 3.73 | 3.64 | 3.68 | -1.87% | 0.95 | 2.14% |
| 2026-04-10 | 3.85 | 3.87 | 3.73 | 3.75 | -2.09% | 1.20 | 2.63% |
| 2026-04-09 | 3.92 | 3.92 | 3.82 | 3.83 | -3.04% | 1.10 | 2.37% |
| 2026-04-08 | 3.96 | 3.99 | 3.91 | 3.95 | +0.51% | 1.41 | 2.96% |
| 2026-04-07 | 3.79 | 3.93 | 3.74 | 3.93 | +3.15% | 1.14 | 2.45% |
| 2026-04-03 | 3.94 | 3.98 | 3.79 | 3.81 | -3.30% | 1.25 | 2.69% |
| 2026-04-02 | 3.89 | 3.98 | 3.84 | 3.94 | +0.51% | 1.31 | 2.75% |
| 2026-04-01 | 3.84 | 3.94 | 3.83 | 3.92 | +2.89% | 0.92 | 1.95% |
| 2026-03-31 | 3.87 | 3.92 | 3.80 | 3.81 | -2.06% | 0.78 | 1.67% |
| 2026-03-30 | 3.86 | 3.90 | 3.79 | 3.89 | -0.26% | 0.75 | 1.63% |
| 2026-03-27 | 3.85 | 3.91 | 3.85 | 3.90 | +0.26% | 0.91 | 1.93% |
| 2026-03-26 | 3.94 | 4.00 | 3.88 | 3.89 | -1.27% | 1.26 | 2.66% |
| 2026-03-25 | 3.81 | 3.96 | 3.75 | 3.94 | +3.41% | 1.92 | 4.08% |
| 2026-03-24 | 3.60 | 3.82 | 3.58 | 3.81 | +7.93% | 2.12 | 4.74% |