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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.65 | 4.68 | 4.63 | 4.65 | -0.21% | 0.72 | 1.38% |
| 2025-08-18 | 4.64 | 4.67 | 4.63 | 4.66 | +0.43% | 0.74 | 1.42% |
| 2025-08-15 | 4.61 | 4.65 | 4.59 | 4.64 | +0.65% | 0.68 | 1.31% |
| 2025-08-14 | 4.70 | 4.71 | 4.61 | 4.61 | -1.91% | 0.80 | 1.54% |
| 2025-08-13 | 4.73 | 4.74 | 4.68 | 4.70 | -0.42% | 0.66 | 1.26% |
| 2025-08-12 | 4.75 | 4.75 | 4.70 | 4.72 | -0.63% | 0.67 | 1.28% |
| 2025-08-11 | 4.77 | 4.79 | 4.73 | 4.75 | +0.21% | 0.90 | 1.70% |
| 2025-08-08 | 4.72 | 4.76 | 4.68 | 4.74 | +0.64% | 0.88 | 1.67% |
| 2025-08-07 | 4.71 | 4.75 | 4.68 | 4.71 | +0.64% | 0.74 | 1.40% |
| 2025-08-06 | 4.70 | 4.72 | 4.66 | 4.68 | -0.64% | 0.62 | 1.19% |
| 2025-08-05 | 4.69 | 4.71 | 4.67 | 4.71 | +0.43% | 0.58 | 1.10% |
| 2025-08-04 | 4.65 | 4.69 | 4.61 | 4.69 | +0.21% | 0.57 | 1.10% |
| 2025-08-01 | 4.64 | 4.70 | 4.63 | 4.68 | +0.65% | 0.53 | 1.01% |
| 2025-07-31 | 4.73 | 4.74 | 4.63 | 4.65 | -2.11% | 0.90 | 1.72% |
| 2025-07-30 | 4.77 | 4.80 | 4.71 | 4.75 | -0.21% | 0.80 | 1.50% |
| 2025-07-29 | 4.82 | 4.84 | 4.71 | 4.76 | -1.65% | 1.32 | 2.49% |
| 2025-07-28 | 4.87 | 4.91 | 4.81 | 4.84 | -0.41% | 1.21 | 2.24% |
| 2025-07-25 | 4.83 | 5.04 | 4.83 | 4.86 | +2.10% | 3.38 | 6.14% |
| 2025-07-24 | 4.76 | 4.77 | 4.73 | 4.76 | 0.00% | 0.97 | 1.83% |
| 2025-07-23 | 4.83 | 4.84 | 4.75 | 4.76 | -1.45% | 1.09 | 2.03% |