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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.37 | 4.44 | 4.34 | 4.44 | +1.14% | 0.68 | 1.38% |
| 2025-06-23 | 4.29 | 4.45 | 4.28 | 4.39 | +2.09% | 0.72 | 1.47% |
| 2025-06-20 | 4.30 | 4.34 | 4.29 | 4.30 | 0.00% | 0.44 | 0.92% |
| 2025-06-19 | 4.40 | 4.41 | 4.28 | 4.30 | -2.49% | 1.00 | 2.07% |
| 2025-06-18 | 4.47 | 4.48 | 4.40 | 4.41 | -1.56% | 0.67 | 1.35% |
| 2025-06-17 | 4.46 | 4.48 | 4.42 | 4.48 | +0.67% | 0.57 | 1.14% |
| 2025-06-16 | 4.41 | 4.47 | 4.41 | 4.45 | +0.23% | 0.60 | 1.22% |
| 2025-06-13 | 4.49 | 4.54 | 4.44 | 4.44 | -1.33% | 0.83 | 1.65% |
| 2025-06-12 | 4.57 | 4.57 | 4.49 | 4.50 | -1.75% | 1.03 | 2.04% |
| 2025-06-11 | 4.57 | 4.61 | 4.53 | 4.58 | 0.00% | 0.71 | 1.39% |
| 2025-06-10 | 4.64 | 4.65 | 4.52 | 4.58 | -1.29% | 1.31 | 2.55% |
| 2025-06-09 | 4.65 | 4.65 | 4.61 | 4.64 | 0.00% | 0.78 | 1.50% |
| 2025-06-06 | 4.63 | 4.66 | 4.59 | 4.64 | +0.43% | 0.82 | 1.60% |
| 2025-06-05 | 4.62 | 4.65 | 4.60 | 4.62 | +0.43% | 0.86 | 1.67% |
| 2025-06-04 | 4.55 | 4.61 | 4.53 | 4.60 | +0.88% | 0.77 | 1.51% |
| 2025-06-03 | 4.50 | 4.57 | 4.49 | 4.56 | 0.00% | 0.78 | 1.53% |
| 2025-05-30 | 4.62 | 4.66 | 4.53 | 4.56 | -1.51% | 1.08 | 2.10% |
| 2025-05-29 | 4.59 | 4.64 | 4.53 | 4.63 | +1.09% | 1.05 | 2.04% |
| 2025-05-28 | 4.61 | 4.65 | 4.57 | 4.58 | -1.08% | 1.15 | 2.23% |
| 2025-05-27 | 4.70 | 4.70 | 4.60 | 4.63 | -1.07% | 1.05 | 2.03% |