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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.98 | 6.51 | 5.73 | 6.24 | +4.87% | 9.72 | 14.33% |
| 2026-04-20 | 5.60 | 6.00 | 5.57 | 5.95 | +5.87% | 7.16 | 10.97% |
| 2026-04-17 | 5.70 | 5.83 | 5.57 | 5.62 | -1.40% | 3.59 | 5.69% |
| 2026-04-16 | 5.69 | 5.79 | 5.54 | 5.70 | +0.89% | 3.93 | 6.19% |
| 2026-04-15 | 5.77 | 5.80 | 5.58 | 5.65 | -2.42% | 5.10 | 8.04% |
| 2026-04-14 | 5.99 | 6.14 | 5.75 | 5.79 | 0.00% | 9.49 | 14.42% |
| 2026-04-13 | 5.30 | 5.79 | 5.28 | 5.79 | +10.08% | 6.31 | 10.21% |
| 2026-04-10 | 5.32 | 5.35 | 5.25 | 5.26 | -1.31% | 2.74 | 4.64% |
| 2026-04-09 | 5.36 | 5.37 | 5.23 | 5.33 | -0.74% | 3.60 | 6.08% |
| 2026-04-08 | 5.39 | 5.48 | 5.33 | 5.37 | -0.92% | 5.38 | 8.94% |
| 2026-04-07 | 5.15 | 5.49 | 5.15 | 5.42 | +4.43% | 5.30 | 8.85% |
| 2026-04-03 | 5.59 | 5.60 | 5.19 | 5.19 | -9.27% | 5.76 | 9.67% |
| 2026-04-02 | 5.53 | 5.92 | 5.40 | 5.72 | +3.62% | 8.83 | 13.98% |
| 2026-04-01 | 5.90 | 5.96 | 5.45 | 5.52 | -7.38% | 8.66 | 13.84% |
| 2026-03-31 | 6.20 | 6.38 | 5.96 | 5.96 | -9.97% | 10.26 | 14.97% |
| 2026-03-30 | 7.10 | 7.25 | 6.62 | 6.62 | -9.93% | 11.26 | 14.92% |
| 2026-03-27 | 6.43 | 7.35 | 6.28 | 7.35 | +10.03% | 15.61 | 20.30% |
| 2026-03-26 | 6.61 | 7.40 | 6.22 | 6.68 | -3.19% | 16.11 | 21.76% |
| 2026-03-25 | 6.30 | 6.90 | 6.30 | 6.90 | +10.05% | 16.78 | 22.38% |
| 2026-03-24 | 5.44 | 6.27 | 5.42 | 6.27 | +10.00% | 10.64 | 16.18% |