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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.60 | 4.68 | 4.59 | 4.68 | +1.05% | 1.07 | 2.00% |
| 2025-05-23 | 4.77 | 4.80 | 4.60 | 4.63 | -3.43% | 2.50 | 4.64% |
| 2025-05-22 | 4.93 | 5.02 | 4.80 | 4.80 | -4.07% | 3.42 | 6.09% |
| 2025-05-21 | 4.82 | 5.09 | 4.81 | 5.00 | +3.61% | 5.25 | 9.21% |
| 2025-05-20 | 4.86 | 4.87 | 4.76 | 4.83 | -0.80% | 2.97 | 5.36% |
| 2025-05-19 | 4.84 | 4.90 | 4.80 | 4.86 | +0.60% | 3.18 | 5.69% |
| 2025-05-16 | 4.86 | 5.04 | 4.83 | 4.84 | -4.04% | 6.64 | 11.73% |
| 2025-05-15 | 4.80 | 5.30 | 4.76 | 5.04 | +4.63% | 10.05 | 16.90% |
| 2025-05-14 | 4.72 | 4.93 | 4.66 | 4.82 | +1.64% | 2.51 | 4.58% |
| 2025-05-13 | 4.75 | 4.77 | 4.66 | 4.74 | -0.20% | 1.80 | 3.32% |
| 2025-05-12 | 4.80 | 4.83 | 4.71 | 4.75 | -0.61% | 2.45 | 4.47% |
| 2025-05-09 | 4.63 | 4.79 | 4.60 | 4.78 | +3.35% | 3.28 | 6.06% |
| 2025-05-08 | 4.60 | 4.68 | 4.58 | 4.62 | 0.00% | 1.53 | 2.86% |
| 2025-05-07 | 4.66 | 4.69 | 4.58 | 4.62 | -0.21% | 1.92 | 3.60% |
| 2025-05-06 | 4.52 | 4.64 | 4.51 | 4.63 | +2.36% | 2.04 | 3.87% |