宁波能源 sh.600982
6.24
+1.63%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.75 | 4.80 | 4.74 | 4.77 | +0.42% | 0.76 | 1.43% |
| 2025-11-19 | 4.83 | 4.86 | 4.73 | 4.75 | -1.45% | 0.80 | 1.51% |
| 2025-11-18 | 4.91 | 4.93 | 4.78 | 4.82 | -2.43% | 1.25 | 2.31% |
| 2025-11-17 | 4.97 | 5.01 | 4.85 | 4.94 | -1.00% | 1.25 | 2.27% |
| 2025-11-14 | 4.88 | 5.09 | 4.87 | 4.99 | +2.04% | 1.88 | 3.37% |
| 2025-11-13 | 4.89 | 4.92 | 4.85 | 4.89 | +0.20% | 0.82 | 1.49% |
| 2025-11-12 | 4.94 | 4.94 | 4.86 | 4.88 | -1.21% | 1.20 | 2.19% |
| 2025-11-11 | 4.97 | 4.99 | 4.92 | 4.94 | -0.40% | 0.89 | 1.60% |
| 2025-11-10 | 4.95 | 5.02 | 4.92 | 4.96 | +0.61% | 1.20 | 2.16% |
| 2025-11-07 | 4.92 | 4.98 | 4.90 | 4.93 | +0.20% | 1.24 | 2.24% |
| 2025-11-06 | 4.90 | 4.98 | 4.90 | 4.92 | +1.03% | 1.79 | 3.25% |
| 2025-11-05 | 4.76 | 4.90 | 4.75 | 4.87 | +1.67% | 1.72 | 3.18% |
| 2025-11-04 | 4.71 | 4.84 | 4.71 | 4.79 | +1.91% | 1.72 | 3.21% |
| 2025-11-03 | 4.66 | 4.71 | 4.62 | 4.70 | +0.86% | 0.86 | 1.65% |
| 2025-10-31 | 4.73 | 4.75 | 4.62 | 4.66 | -1.06% | 1.55 | 2.97% |
| 2025-10-30 | 4.74 | 4.78 | 4.70 | 4.71 | -1.05% | 0.89 | 1.69% |
| 2025-10-29 | 4.80 | 4.80 | 4.70 | 4.76 | -0.63% | 0.69 | 1.31% |
| 2025-10-28 | 4.78 | 4.84 | 4.76 | 4.79 | +0.21% | 0.77 | 1.43% |
| 2025-10-27 | 4.77 | 4.81 | 4.74 | 4.78 | +0.63% | 0.82 | 1.54% |
| 2025-10-24 | 4.83 | 4.83 | 4.75 | 4.75 | -2.06% | 1.08 | 2.01% |