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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.73 | 3.75 | 3.66 | 3.68 | -1.87% | 0.73 | 1.62% |
| 2026-02-12 | 3.77 | 3.82 | 3.75 | 3.75 | -0.79% | 0.77 | 1.69% |
| 2026-02-11 | 3.76 | 3.81 | 3.76 | 3.78 | +0.27% | 0.55 | 1.21% |
| 2026-02-10 | 3.77 | 3.82 | 3.74 | 3.77 | -0.26% | 0.66 | 1.44% |
| 2026-02-09 | 3.75 | 3.79 | 3.72 | 3.78 | +0.53% | 1.04 | 2.29% |
| 2026-02-06 | 3.69 | 3.82 | 3.65 | 3.76 | +1.35% | 1.28 | 2.85% |
| 2026-02-05 | 3.70 | 3.76 | 3.68 | 3.71 | 0.00% | 1.07 | 2.38% |
| 2026-02-04 | 3.63 | 3.72 | 3.62 | 3.71 | +1.64% | 1.07 | 2.41% |
| 2026-02-03 | 3.62 | 3.68 | 3.61 | 3.65 | 0.00% | 0.95 | 2.16% |
| 2026-02-02 | 3.74 | 3.77 | 3.65 | 3.65 | -3.95% | 1.47 | 3.28% |
| 2026-01-30 | 3.80 | 3.90 | 3.72 | 3.80 | -1.30% | 1.95 | 4.26% |
| 2026-01-29 | 3.85 | 4.02 | 3.76 | 3.85 | +0.26% | 2.69 | 5.75% |
| 2026-01-28 | 3.77 | 3.91 | 3.77 | 3.84 | +2.13% | 2.43 | 5.26% |
| 2026-01-27 | 3.83 | 3.89 | 3.74 | 3.76 | -1.05% | 2.06 | 4.49% |
| 2026-01-26 | 3.73 | 3.83 | 3.70 | 3.80 | +1.60% | 2.10 | 4.61% |
| 2026-01-23 | 3.71 | 3.74 | 3.69 | 3.74 | +1.08% | 1.00 | 2.24% |
| 2026-01-22 | 3.65 | 3.71 | 3.65 | 3.70 | +1.37% | 0.94 | 2.11% |
| 2026-01-21 | 3.67 | 3.68 | 3.63 | 3.65 | -1.08% | 0.64 | 1.45% |
| 2026-01-20 | 3.67 | 3.70 | 3.65 | 3.69 | -0.27% | 0.84 | 1.88% |
| 2026-01-19 | 3.65 | 3.73 | 3.63 | 3.70 | +0.27% | 1.01 | 2.27% |