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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.69 | 4.71 | 4.60 | 4.60 | -2.54% | 0.94 | 1.81% |
| 2026-02-12 | 4.73 | 4.77 | 4.70 | 4.72 | +0.43% | 0.88 | 1.66% |
| 2026-02-11 | 4.69 | 4.73 | 4.67 | 4.70 | +0.43% | 0.52 | 1.00% |
| 2026-02-10 | 4.72 | 4.72 | 4.67 | 4.68 | -0.64% | 0.48 | 0.91% |
| 2026-02-09 | 4.73 | 4.74 | 4.69 | 4.71 | +0.43% | 0.72 | 1.37% |
| 2026-02-06 | 4.63 | 4.72 | 4.63 | 4.69 | +0.86% | 0.66 | 1.25% |
| 2026-02-05 | 4.73 | 4.73 | 4.64 | 4.65 | -1.69% | 0.64 | 1.22% |
| 2026-02-04 | 4.63 | 4.73 | 4.63 | 4.73 | +1.72% | 0.88 | 1.66% |
| 2026-02-03 | 4.65 | 4.69 | 4.62 | 4.65 | +0.22% | 0.62 | 1.19% |
| 2026-02-02 | 4.67 | 4.74 | 4.62 | 4.64 | -0.85% | 0.83 | 1.59% |
| 2026-01-30 | 4.64 | 4.71 | 4.61 | 4.68 | +0.65% | 0.83 | 1.60% |
| 2026-01-29 | 4.66 | 4.68 | 4.62 | 4.65 | -0.64% | 0.70 | 1.35% |
| 2026-01-28 | 4.64 | 4.69 | 4.62 | 4.68 | +0.65% | 0.73 | 1.39% |
| 2026-01-27 | 4.71 | 4.72 | 4.60 | 4.65 | -1.69% | 1.02 | 1.97% |
| 2026-01-26 | 4.75 | 4.78 | 4.71 | 4.73 | -0.21% | 0.86 | 1.61% |
| 2026-01-23 | 4.74 | 4.77 | 4.72 | 4.74 | -0.21% | 0.71 | 1.34% |
| 2026-01-22 | 4.68 | 4.75 | 4.66 | 4.75 | +1.50% | 0.91 | 1.73% |
| 2026-01-21 | 4.68 | 4.71 | 4.62 | 4.68 | -0.64% | 0.83 | 1.60% |
| 2026-01-20 | 4.66 | 4.73 | 4.62 | 4.71 | +1.51% | 1.19 | 2.29% |
| 2026-01-19 | 4.52 | 4.65 | 4.51 | 4.64 | +2.65% | 1.27 | 2.46% |