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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.47 | 3.51 | 3.43 | 3.51 | +0.57% | 0.72 | 1.71% |
| 2025-12-16 | 3.56 | 3.57 | 3.49 | 3.49 | -1.97% | 0.65 | 1.54% |
| 2025-12-15 | 3.52 | 3.59 | 3.50 | 3.56 | +0.28% | 0.54 | 1.25% |
| 2025-12-12 | 3.57 | 3.59 | 3.55 | 3.55 | -0.84% | 0.51 | 1.18% |
| 2025-12-11 | 3.70 | 3.70 | 3.58 | 3.58 | -2.98% | 1.04 | 2.38% |
| 2025-12-10 | 3.69 | 3.72 | 3.66 | 3.69 | -0.27% | 0.66 | 1.49% |
| 2025-12-09 | 3.71 | 3.74 | 3.68 | 3.70 | -0.80% | 0.55 | 1.24% |
| 2025-12-08 | 3.71 | 3.75 | 3.70 | 3.73 | +0.54% | 0.61 | 1.35% |
| 2025-12-05 | 3.69 | 3.71 | 3.64 | 3.71 | +0.82% | 0.57 | 1.27% |
| 2025-12-04 | 3.73 | 3.76 | 3.67 | 3.68 | -1.08% | 0.63 | 1.41% |
| 2025-12-03 | 3.74 | 3.75 | 3.70 | 3.72 | -0.53% | 0.51 | 1.13% |
| 2025-12-02 | 3.77 | 3.77 | 3.71 | 3.74 | -1.06% | 0.59 | 1.31% |
| 2025-12-01 | 3.74 | 3.79 | 3.73 | 3.78 | +0.53% | 0.77 | 1.69% |
| 2025-11-28 | 3.69 | 3.77 | 3.66 | 3.76 | +2.17% | 0.94 | 2.10% |
| 2025-11-27 | 3.68 | 3.71 | 3.65 | 3.68 | -0.27% | 0.65 | 1.45% |
| 2025-11-26 | 3.70 | 3.74 | 3.68 | 3.69 | -0.81% | 0.79 | 1.77% |
| 2025-11-25 | 3.69 | 3.75 | 3.65 | 3.72 | +1.09% | 0.93 | 2.08% |
| 2025-11-24 | 3.65 | 3.70 | 3.62 | 3.68 | +1.10% | 0.92 | 2.09% |
| 2025-11-21 | 3.82 | 3.82 | 3.64 | 3.64 | -4.96% | 1.71 | 3.80% |
| 2025-11-20 | 3.87 | 3.90 | 3.82 | 3.83 | -1.03% | 1.15 | 2.48% |