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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.70 | 4.72 | 4.65 | 4.71 | +0.21% | 0.80 | 1.53% |
| 2025-09-15 | 4.72 | 4.73 | 4.67 | 4.70 | -0.42% | 0.54 | 1.04% |
| 2025-09-12 | 4.71 | 4.76 | 4.70 | 4.72 | +0.43% | 0.89 | 1.68% |
| 2025-09-11 | 4.65 | 4.70 | 4.62 | 4.70 | +1.29% | 0.82 | 1.58% |
| 2025-09-10 | 4.68 | 4.69 | 4.60 | 4.64 | -0.64% | 0.57 | 1.09% |
| 2025-09-09 | 4.72 | 4.73 | 4.64 | 4.67 | -0.85% | 0.71 | 1.36% |
| 2025-09-08 | 4.62 | 4.74 | 4.61 | 4.71 | +2.39% | 1.30 | 2.47% |
| 2025-09-05 | 4.57 | 4.61 | 4.51 | 4.60 | +0.66% | 0.56 | 1.09% |
| 2025-09-04 | 4.55 | 4.60 | 4.52 | 4.57 | +0.44% | 0.66 | 1.28% |
| 2025-09-03 | 4.63 | 4.69 | 4.52 | 4.55 | -1.94% | 0.94 | 1.84% |
| 2025-09-02 | 4.63 | 4.65 | 4.56 | 4.64 | 0.00% | 0.83 | 1.61% |
| 2025-09-01 | 4.61 | 4.67 | 4.55 | 4.64 | +1.09% | 0.86 | 1.67% |
| 2025-08-29 | 4.60 | 4.64 | 4.58 | 4.59 | -0.43% | 0.67 | 1.31% |
| 2025-08-28 | 4.68 | 4.70 | 4.49 | 4.61 | -1.50% | 1.25 | 2.44% |
| 2025-08-27 | 4.76 | 4.81 | 4.68 | 4.68 | -1.68% | 1.17 | 2.19% |
| 2025-08-26 | 4.74 | 4.78 | 4.72 | 4.76 | +0.42% | 0.97 | 1.82% |
| 2025-08-25 | 4.74 | 4.77 | 4.72 | 4.74 | 0.00% | 1.10 | 2.07% |
| 2025-08-22 | 4.74 | 4.75 | 4.68 | 4.74 | +0.21% | 0.95 | 1.80% |
| 2025-08-21 | 4.68 | 4.73 | 4.66 | 4.73 | +1.07% | 0.93 | 1.77% |
| 2025-08-20 | 4.64 | 4.68 | 4.63 | 4.68 | +0.65% | 0.66 | 1.28% |