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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.79 | 4.83 | 4.77 | 4.83 | +1.05% | 1.48 | 2.75% |
| 2025-07-21 | 4.72 | 4.78 | 4.72 | 4.78 | +1.49% | 1.30 | 2.45% |
| 2025-07-18 | 4.72 | 4.74 | 4.66 | 4.71 | 0.00% | 1.03 | 1.96% |
| 2025-07-17 | 4.72 | 4.74 | 4.68 | 4.71 | -0.21% | 0.82 | 1.55% |
| 2025-07-16 | 4.70 | 4.79 | 4.68 | 4.72 | +0.21% | 1.20 | 2.26% |
| 2025-07-15 | 4.88 | 4.91 | 4.68 | 4.71 | -3.09% | 2.24 | 4.23% |
| 2025-07-14 | 4.73 | 4.95 | 4.73 | 4.86 | +3.40% | 3.78 | 6.92% |
| 2025-07-11 | 4.72 | 4.73 | 4.64 | 4.70 | -0.42% | 1.43 | 2.74% |
| 2025-07-10 | 4.72 | 4.77 | 4.68 | 4.72 | -0.42% | 1.35 | 2.55% |
| 2025-07-09 | 4.73 | 4.85 | 4.71 | 4.74 | -0.42% | 1.95 | 3.67% |
| 2025-07-08 | 4.83 | 4.84 | 4.70 | 4.76 | -1.45% | 2.51 | 4.74% |
| 2025-07-07 | 4.75 | 4.84 | 4.65 | 4.83 | +4.55% | 3.57 | 6.73% |
| 2025-07-04 | 4.58 | 4.68 | 4.56 | 4.62 | +1.09% | 1.92 | 3.71% |
| 2025-07-03 | 4.56 | 4.59 | 4.54 | 4.57 | +0.22% | 1.02 | 1.99% |
| 2025-07-02 | 4.56 | 4.57 | 4.50 | 4.56 | +0.44% | 1.15 | 2.27% |
| 2025-07-01 | 4.45 | 4.54 | 4.43 | 4.54 | +2.25% | 1.37 | 2.73% |
| 2025-06-30 | 4.43 | 4.47 | 4.43 | 4.44 | 0.00% | 0.66 | 1.32% |
| 2025-06-27 | 4.44 | 4.48 | 4.43 | 4.44 | +0.23% | 0.72 | 1.44% |
| 2025-06-26 | 4.48 | 4.49 | 4.42 | 4.43 | -0.45% | 0.79 | 1.59% |
| 2025-06-25 | 4.44 | 4.45 | 4.41 | 4.45 | +0.23% | 0.66 | 1.32% |