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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.98 | 4.01 | 3.85 | 3.87 | -3.01% | 2.10 | 4.48% |
| 2025-11-18 | 4.13 | 4.16 | 3.96 | 3.99 | -4.55% | 3.33 | 6.87% |
| 2025-11-17 | 4.16 | 4.26 | 4.15 | 4.18 | +0.48% | 2.44 | 4.82% |
| 2025-11-14 | 4.05 | 4.17 | 4.04 | 4.16 | +2.97% | 3.09 | 6.20% |
| 2025-11-13 | 4.05 | 4.07 | 4.02 | 4.04 | -0.25% | 1.16 | 2.39% |
| 2025-11-12 | 4.09 | 4.14 | 4.03 | 4.05 | -1.22% | 1.41 | 2.88% |
| 2025-11-11 | 4.09 | 4.13 | 4.07 | 4.10 | 0.00% | 1.15 | 2.32% |
| 2025-11-10 | 4.08 | 4.12 | 4.04 | 4.10 | +0.49% | 1.34 | 2.71% |
| 2025-11-07 | 4.13 | 4.15 | 4.08 | 4.08 | -0.97% | 1.46 | 2.94% |
| 2025-11-06 | 4.20 | 4.22 | 4.11 | 4.12 | -1.90% | 2.10 | 4.21% |
| 2025-11-05 | 4.12 | 4.24 | 4.10 | 4.20 | +1.20% | 2.35 | 4.64% |
| 2025-11-04 | 4.19 | 4.22 | 4.12 | 4.15 | -1.43% | 1.66 | 3.30% |
| 2025-11-03 | 4.15 | 4.22 | 4.13 | 4.21 | +0.72% | 2.27 | 4.49% |
| 2025-10-31 | 4.17 | 4.22 | 4.11 | 4.18 | +0.97% | 3.07 | 6.11% |
| 2025-10-30 | 4.16 | 4.28 | 4.13 | 4.14 | -0.96% | 4.52 | 8.91% |
| 2025-10-29 | 4.07 | 4.18 | 3.98 | 4.18 | +1.95% | 4.01 | 8.11% |
| 2025-10-28 | 4.08 | 4.16 | 4.06 | 4.10 | +0.49% | 2.48 | 4.99% |
| 2025-10-27 | 4.08 | 4.16 | 4.02 | 4.08 | +0.99% | 3.32 | 6.71% |
| 2025-10-24 | 4.09 | 4.19 | 4.02 | 4.04 | -1.46% | 2.98 | 6.08% |
| 2025-10-23 | 4.11 | 4.19 | 4.04 | 4.10 | -0.73% | 3.08 | 6.22% |