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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.58 | 4.64 | 4.51 | 4.52 | -0.66% | 1.14 | 2.24% |
| 2026-01-15 | 4.52 | 4.56 | 4.49 | 4.55 | +0.89% | 0.91 | 1.81% |
| 2026-01-14 | 4.51 | 4.56 | 4.48 | 4.51 | 0.00% | 1.10 | 2.19% |
| 2026-01-13 | 4.49 | 4.56 | 4.46 | 4.51 | +0.67% | 1.04 | 2.06% |
| 2026-01-12 | 4.46 | 4.49 | 4.43 | 4.48 | +0.45% | 0.77 | 1.53% |
| 2026-01-09 | 4.45 | 4.46 | 4.43 | 4.46 | +0.22% | 0.55 | 1.10% |
| 2026-01-08 | 4.42 | 4.46 | 4.41 | 4.45 | +0.68% | 0.49 | 0.98% |
| 2026-01-07 | 4.42 | 4.45 | 4.40 | 4.42 | 0.00% | 0.64 | 1.30% |
| 2026-01-06 | 4.38 | 4.42 | 4.36 | 4.42 | +1.14% | 0.57 | 1.15% |
| 2026-01-05 | 4.34 | 4.38 | 4.34 | 4.37 | +0.69% | 0.50 | 1.02% |
| 2025-12-31 | 4.35 | 4.36 | 4.32 | 4.34 | -0.23% | 0.40 | 0.82% |
| 2025-12-30 | 4.38 | 4.39 | 4.33 | 4.35 | -0.68% | 0.42 | 0.87% |
| 2025-12-29 | 4.44 | 4.44 | 4.37 | 4.38 | -1.57% | 0.56 | 1.14% |
| 2025-12-26 | 4.45 | 4.47 | 4.42 | 4.45 | +0.23% | 0.44 | 0.88% |
| 2025-12-25 | 4.43 | 4.46 | 4.42 | 4.44 | 0.00% | 0.35 | 0.71% |
| 2025-12-24 | 4.40 | 4.46 | 4.38 | 4.44 | +0.45% | 0.42 | 0.84% |
| 2025-12-23 | 4.43 | 4.48 | 4.40 | 4.42 | -0.45% | 0.41 | 0.82% |
| 2025-12-22 | 4.43 | 4.46 | 4.43 | 4.44 | 0.00% | 0.38 | 0.77% |
| 2025-12-19 | 4.38 | 4.45 | 4.37 | 4.44 | +1.60% | 0.52 | 1.05% |
| 2025-12-18 | 4.35 | 4.39 | 4.33 | 4.37 | +0.46% | 0.53 | 1.08% |