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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.82 | 4.86 | 4.78 | 4.80 | -0.62% | 1.10 | 2.05% |
| 2025-10-21 | 4.73 | 4.84 | 4.70 | 4.83 | +1.90% | 1.94 | 3.63% |
| 2025-10-20 | 4.64 | 4.75 | 4.59 | 4.74 | +2.16% | 1.63 | 3.11% |
| 2025-10-17 | 4.67 | 4.69 | 4.62 | 4.64 | -0.43% | 0.76 | 1.46% |
| 2025-10-16 | 4.68 | 4.70 | 4.64 | 4.66 | -0.85% | 0.62 | 1.19% |
| 2025-10-15 | 4.65 | 4.70 | 4.62 | 4.70 | +1.08% | 0.92 | 1.77% |
| 2025-10-14 | 4.61 | 4.67 | 4.61 | 4.65 | +0.87% | 0.89 | 1.71% |
| 2025-10-13 | 4.54 | 4.61 | 4.49 | 4.61 | -0.43% | 0.89 | 1.76% |
| 2025-10-10 | 4.53 | 4.64 | 4.50 | 4.63 | +2.21% | 0.96 | 1.87% |
| 2025-10-09 | 4.45 | 4.53 | 4.45 | 4.53 | +1.80% | 0.75 | 1.49% |
| 2025-09-30 | 4.45 | 4.47 | 4.43 | 4.45 | -0.22% | 0.51 | 1.02% |
| 2025-09-29 | 4.46 | 4.48 | 4.39 | 4.46 | 0.00% | 0.49 | 0.99% |
| 2025-09-26 | 4.43 | 4.49 | 4.40 | 4.46 | +0.45% | 0.48 | 0.96% |
| 2025-09-25 | 4.49 | 4.49 | 4.41 | 4.44 | -1.33% | 0.56 | 1.13% |
| 2025-09-24 | 4.47 | 4.52 | 4.45 | 4.50 | +0.67% | 0.47 | 0.94% |
| 2025-09-23 | 4.52 | 4.53 | 4.39 | 4.47 | -1.11% | 0.67 | 1.35% |
| 2025-09-22 | 4.57 | 4.59 | 4.48 | 4.52 | -0.88% | 0.76 | 1.50% |
| 2025-09-19 | 4.64 | 4.65 | 4.55 | 4.56 | -1.51% | 0.83 | 1.63% |
| 2025-09-18 | 4.74 | 4.75 | 4.60 | 4.63 | -2.53% | 0.88 | 1.68% |
| 2025-09-17 | 4.71 | 4.76 | 4.66 | 4.75 | +0.85% | 0.97 | 1.85% |