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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.20 | 5.78 | 5.16 | 5.70 | +8.37% | 8.36 | 13.57% |
| 2026-03-20 | 5.12 | 5.37 | 5.10 | 5.26 | +2.33% | 3.16 | 5.38% |
| 2026-03-19 | 5.08 | 5.21 | 5.06 | 5.14 | +0.39% | 1.65 | 2.87% |
| 2026-03-18 | 5.02 | 5.18 | 5.02 | 5.12 | +2.20% | 1.46 | 2.55% |
| 2026-03-17 | 5.07 | 5.14 | 5.00 | 5.01 | -1.76% | 1.40 | 2.48% |
| 2026-03-16 | 5.19 | 5.25 | 5.06 | 5.10 | -1.35% | 2.02 | 3.54% |
| 2026-03-13 | 5.37 | 5.38 | 5.15 | 5.17 | -3.72% | 3.03 | 5.20% |
| 2026-03-12 | 5.27 | 5.37 | 5.23 | 5.37 | +1.70% | 2.49 | 4.19% |
| 2026-03-11 | 5.20 | 5.28 | 5.10 | 5.28 | +1.54% | 2.42 | 4.16% |
| 2026-03-10 | 5.27 | 5.30 | 5.13 | 5.20 | -1.14% | 2.57 | 4.42% |
| 2026-03-09 | 5.15 | 5.37 | 5.15 | 5.26 | +3.75% | 3.13 | 5.34% |
| 2026-03-06 | 4.98 | 5.09 | 4.95 | 5.07 | +1.60% | 1.39 | 2.46% |
| 2026-03-05 | 5.02 | 5.09 | 4.98 | 4.99 | +1.22% | 1.51 | 2.69% |
| 2026-03-04 | 4.86 | 4.97 | 4.82 | 4.93 | +0.82% | 1.62 | 2.93% |
| 2026-03-03 | 4.98 | 5.04 | 4.87 | 4.89 | -2.20% | 1.86 | 3.36% |
| 2026-03-02 | 4.98 | 5.05 | 4.93 | 5.00 | -0.20% | 1.64 | 2.95% |
| 2026-02-27 | 4.86 | 5.04 | 4.86 | 5.01 | +2.66% | 1.71 | 3.08% |
| 2026-02-26 | 4.81 | 4.91 | 4.80 | 4.88 | +1.67% | 1.27 | 2.34% |
| 2026-02-25 | 4.75 | 4.84 | 4.74 | 4.80 | +1.27% | 1.06 | 1.98% |
| 2026-02-24 | 4.63 | 4.76 | 4.63 | 4.74 | +3.04% | 1.18 | 2.23% |