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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.01 | 4.15 | 3.96 | 4.09 | +1.49% | 3.72 | 7.59% |
| 2025-09-15 | 3.94 | 4.06 | 3.92 | 4.03 | +3.07% | 2.59 | 5.37% |
| 2025-09-12 | 3.88 | 3.96 | 3.87 | 3.91 | +0.51% | 1.23 | 2.59% |
| 2025-09-11 | 3.85 | 3.89 | 3.82 | 3.89 | +0.26% | 0.83 | 1.78% |
| 2025-09-10 | 3.86 | 3.89 | 3.85 | 3.88 | +0.26% | 0.60 | 1.28% |
| 2025-09-09 | 3.90 | 3.93 | 3.86 | 3.87 | -2.27% | 1.25 | 2.66% |
| 2025-09-08 | 3.84 | 4.04 | 3.84 | 3.96 | +2.86% | 1.91 | 3.99% |
| 2025-09-05 | 3.82 | 3.85 | 3.75 | 3.85 | +0.79% | 0.81 | 1.76% |
| 2025-09-04 | 3.83 | 3.85 | 3.79 | 3.82 | -0.52% | 1.05 | 2.27% |
| 2025-09-03 | 3.93 | 3.96 | 3.84 | 3.84 | -4.24% | 1.55 | 3.32% |
| 2025-09-02 | 3.99 | 4.09 | 3.99 | 4.01 | +2.56% | 2.37 | 4.87% |
| 2025-09-01 | 3.90 | 3.92 | 3.85 | 3.91 | +0.51% | 0.65 | 1.38% |
| 2025-08-29 | 3.94 | 3.95 | 3.88 | 3.89 | -0.51% | 0.70 | 1.48% |
| 2025-08-28 | 3.96 | 3.99 | 3.83 | 3.91 | -1.26% | 1.28 | 2.71% |
| 2025-08-27 | 4.03 | 4.04 | 3.96 | 3.96 | -1.98% | 1.63 | 3.39% |
| 2025-08-26 | 4.04 | 4.05 | 4.01 | 4.04 | 0.00% | 0.99 | 2.04% |
| 2025-08-25 | 4.04 | 4.06 | 4.02 | 4.04 | 0.00% | 1.35 | 2.76% |
| 2025-08-22 | 4.04 | 4.06 | 4.00 | 4.04 | -0.25% | 1.23 | 2.54% |
| 2025-08-21 | 4.04 | 4.06 | 4.02 | 4.05 | +0.50% | 1.42 | 2.92% |
| 2025-08-20 | 4.01 | 4.03 | 3.98 | 4.03 | +0.25% | 1.06 | 2.20% |