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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.23 | 4.25 | 4.10 | 4.13 | -2.13% | 2.34 | 4.68% |
| 2025-10-21 | 4.10 | 4.25 | 4.01 | 4.22 | +3.18% | 4.38 | 8.73% |
| 2025-10-20 | 4.16 | 4.20 | 4.06 | 4.09 | -0.24% | 3.51 | 7.07% |
| 2025-10-17 | 4.14 | 4.31 | 4.10 | 4.10 | -2.84% | 5.52 | 10.93% |
| 2025-10-16 | 4.07 | 4.40 | 4.06 | 4.22 | +3.69% | 7.62 | 15.09% |
| 2025-10-15 | 4.17 | 4.20 | 4.05 | 4.07 | -6.87% | 6.31 | 12.74% |
| 2025-10-14 | 4.10 | 4.47 | 4.08 | 4.37 | +7.64% | 10.57 | 20.36% |
| 2025-10-13 | 3.83 | 4.16 | 3.78 | 4.06 | +4.10% | 4.32 | 8.97% |
| 2025-10-10 | 3.87 | 3.93 | 3.84 | 3.90 | +0.52% | 1.79 | 3.80% |
| 2025-10-09 | 3.85 | 3.89 | 3.82 | 3.88 | +0.78% | 1.70 | 3.66% |
| 2025-09-30 | 3.86 | 3.91 | 3.85 | 3.85 | -0.77% | 1.92 | 4.11% |
| 2025-09-29 | 3.96 | 3.97 | 3.85 | 3.88 | -3.00% | 3.11 | 6.63% |
| 2025-09-26 | 4.11 | 4.13 | 4.00 | 4.00 | -3.61% | 4.31 | 8.84% |
| 2025-09-25 | 4.29 | 4.38 | 4.13 | 4.15 | -6.11% | 7.73 | 15.27% |
| 2025-09-24 | 4.28 | 4.75 | 4.21 | 4.42 | 0.00% | 12.88 | 23.60% |
| 2025-09-23 | 3.98 | 4.42 | 3.94 | 4.42 | +9.95% | 9.49 | 18.19% |
| 2025-09-22 | 4.17 | 4.17 | 4.01 | 4.02 | -0.99% | 2.81 | 5.72% |
| 2025-09-19 | 3.93 | 4.28 | 3.93 | 4.06 | +3.57% | 3.59 | 7.26% |
| 2025-09-18 | 4.02 | 4.06 | 3.88 | 3.92 | -3.21% | 2.42 | 5.05% |
| 2025-09-17 | 4.10 | 4.18 | 3.97 | 4.05 | -0.98% | 3.47 | 7.07% |