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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.36 | 4.37 | 4.28 | 4.35 | -0.46% | 0.64 | 1.32% |
| 2025-12-16 | 4.46 | 4.46 | 4.36 | 4.37 | -2.02% | 0.76 | 1.56% |
| 2025-12-15 | 4.43 | 4.47 | 4.41 | 4.46 | +0.68% | 0.48 | 0.96% |
| 2025-12-12 | 4.41 | 4.47 | 4.40 | 4.43 | +0.45% | 0.63 | 1.28% |
| 2025-12-11 | 4.48 | 4.49 | 4.41 | 4.41 | -1.56% | 0.72 | 1.46% |
| 2025-12-10 | 4.47 | 4.51 | 4.45 | 4.48 | 0.00% | 0.61 | 1.21% |
| 2025-12-09 | 4.50 | 4.55 | 4.48 | 4.48 | -0.67% | 0.64 | 1.27% |
| 2025-12-08 | 4.53 | 4.54 | 4.50 | 4.51 | -0.22% | 0.70 | 1.39% |
| 2025-12-05 | 4.51 | 4.53 | 4.45 | 4.52 | +0.22% | 0.63 | 1.26% |
| 2025-12-04 | 4.54 | 4.56 | 4.48 | 4.51 | -0.66% | 0.60 | 1.19% |
| 2025-12-03 | 4.52 | 4.57 | 4.50 | 4.54 | +0.44% | 0.77 | 1.52% |
| 2025-12-02 | 4.49 | 4.53 | 4.45 | 4.52 | +0.44% | 0.68 | 1.35% |
| 2025-12-01 | 4.48 | 4.52 | 4.48 | 4.50 | +0.22% | 0.69 | 1.36% |
| 2025-11-28 | 4.45 | 4.49 | 4.40 | 4.49 | +0.90% | 0.73 | 1.47% |
| 2025-11-27 | 4.46 | 4.49 | 4.43 | 4.45 | 0.00% | 0.63 | 1.27% |
| 2025-11-26 | 4.46 | 4.50 | 4.44 | 4.45 | -0.45% | 0.87 | 1.73% |
| 2025-11-25 | 4.45 | 4.50 | 4.44 | 4.47 | +0.68% | 1.05 | 2.09% |
| 2025-11-24 | 4.53 | 4.55 | 4.40 | 4.44 | -1.55% | 1.52 | 3.05% |
| 2025-11-21 | 4.75 | 4.75 | 4.50 | 4.51 | -5.45% | 1.52 | 2.96% |
| 2025-11-20 | 4.75 | 4.80 | 4.74 | 4.77 | +0.42% | 0.76 | 1.43% |