宁波能源 sh.600982
6.14
+1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.10 | 6.14 | 5.97 | 6.14 | +1.15% | 2.49 | 3.67% |
| 2026-05-21 | 6.09 | 6.29 | 6.06 | 6.07 | -1.46% | 3.01 | 4.37% |
| 2026-05-20 | 6.56 | 6.57 | 6.13 | 6.16 | -7.92% | 5.04 | 7.15% |
| 2026-05-19 | 6.31 | 6.70 | 6.22 | 6.69 | +4.04% | 5.59 | 7.70% |
| 2026-05-18 | 6.18 | 6.57 | 6.15 | 6.43 | +2.23% | 4.96 | 6.96% |
| 2026-05-15 | 6.39 | 6.58 | 6.10 | 6.29 | -4.84% | 7.05 | 9.99% |
| 2026-05-14 | 7.54 | 7.67 | 6.61 | 6.61 | -9.95% | 13.53 | 17.19% |
| 2026-05-13 | 6.70 | 7.34 | 6.64 | 7.34 | +10.04% | 4.63 | 5.81% |
| 2026-05-12 | 6.44 | 6.73 | 6.26 | 6.67 | +2.62% | 7.93 | 10.78% |
| 2026-05-11 | 6.38 | 6.55 | 6.31 | 6.50 | +2.36% | 6.03 | 8.35% |
| 2026-05-08 | 6.32 | 6.59 | 6.26 | 6.35 | -0.16% | 5.71 | 7.97% |
| 2026-05-07 | 6.25 | 6.45 | 6.23 | 6.36 | +1.27% | 5.54 | 7.81% |
| 2026-05-06 | 6.12 | 6.31 | 6.12 | 6.28 | +3.63% | 5.92 | 8.49% |
| 2026-04-30 | 6.04 | 6.32 | 6.04 | 6.06 | +2.36% | 5.32 | 7.75% |
| 2026-04-29 | 5.93 | 5.99 | 5.81 | 5.92 | -1.17% | 3.24 | 4.90% |
| 2026-04-28 | 5.92 | 6.08 | 5.84 | 5.99 | 0.00% | 3.86 | 5.80% |
| 2026-04-27 | 5.94 | 6.11 | 5.85 | 5.99 | -0.50% | 3.50 | 5.21% |
| 2026-04-24 | 6.20 | 6.31 | 6.00 | 6.02 | -5.20% | 5.72 | 8.35% |
| 2026-04-23 | 6.14 | 6.49 | 5.90 | 6.35 | +3.59% | 8.90 | 12.84% |
| 2026-04-22 | 6.10 | 6.32 | 6.07 | 6.13 | -1.76% | 6.88 | 9.96% |