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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.70 | 3.73 | 3.63 | 3.69 | -0.81% | 1.27 | 2.87% |
| 2026-01-15 | 3.63 | 3.76 | 3.63 | 3.72 | +1.36% | 1.35 | 3.03% |
| 2026-01-14 | 3.69 | 3.72 | 3.62 | 3.67 | -1.08% | 1.16 | 2.61% |
| 2026-01-13 | 3.66 | 3.74 | 3.61 | 3.71 | +1.37% | 1.49 | 3.34% |
| 2026-01-12 | 3.63 | 3.67 | 3.60 | 3.66 | +1.67% | 1.06 | 2.42% |
| 2026-01-09 | 3.58 | 3.61 | 3.57 | 3.60 | +0.56% | 0.62 | 1.43% |
| 2026-01-08 | 3.56 | 3.59 | 3.55 | 3.58 | +0.28% | 0.47 | 1.08% |
| 2026-01-07 | 3.62 | 3.62 | 3.56 | 3.57 | -0.83% | 0.53 | 1.24% |
| 2026-01-06 | 3.54 | 3.60 | 3.53 | 3.60 | +1.41% | 0.58 | 1.35% |
| 2026-01-05 | 3.53 | 3.55 | 3.51 | 3.55 | +0.85% | 0.36 | 0.86% |
| 2025-12-31 | 3.53 | 3.54 | 3.50 | 3.52 | 0.00% | 0.39 | 0.93% |
| 2025-12-30 | 3.56 | 3.56 | 3.51 | 3.52 | -0.85% | 0.45 | 1.06% |
| 2025-12-29 | 3.56 | 3.59 | 3.55 | 3.55 | -0.84% | 0.47 | 1.10% |
| 2025-12-26 | 3.59 | 3.61 | 3.56 | 3.58 | -0.56% | 0.52 | 1.19% |
| 2025-12-25 | 3.58 | 3.63 | 3.58 | 3.60 | +0.84% | 0.66 | 1.51% |
| 2025-12-24 | 3.56 | 3.59 | 3.53 | 3.57 | -0.28% | 0.58 | 1.35% |
| 2025-12-23 | 3.68 | 3.68 | 3.57 | 3.58 | -4.53% | 1.77 | 4.07% |
| 2025-12-22 | 3.59 | 3.87 | 3.57 | 3.75 | +5.04% | 1.81 | 4.05% |
| 2025-12-19 | 3.48 | 3.57 | 3.47 | 3.57 | +2.59% | 0.80 | 1.87% |
| 2025-12-18 | 3.50 | 3.53 | 3.47 | 3.48 | -0.85% | 0.49 | 1.16% |