宁波港 sh.601018
3.61
-0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.62 | 3.63 | 3.59 | 3.61 | -0.28% | 1.72 | 0.24% |
| 2026-05-21 | 3.65 | 3.72 | 3.61 | 3.62 | -0.55% | 2.12 | 0.30% |
| 2026-05-20 | 3.68 | 3.69 | 3.63 | 3.64 | -1.09% | 1.23 | 0.17% |
| 2026-05-19 | 3.60 | 3.69 | 3.60 | 3.68 | +1.94% | 2.04 | 0.29% |
| 2026-05-18 | 3.65 | 3.66 | 3.57 | 3.61 | -1.37% | 2.60 | 0.37% |
| 2026-05-15 | 3.73 | 3.74 | 3.64 | 3.66 | -1.88% | 3.13 | 0.44% |
| 2026-05-14 | 3.79 | 3.82 | 3.73 | 3.73 | -1.58% | 2.43 | 0.33% |
| 2026-05-13 | 3.75 | 3.79 | 3.73 | 3.79 | +1.07% | 2.10 | 0.29% |
| 2026-05-12 | 3.75 | 3.79 | 3.73 | 3.75 | 0.00% | 2.63 | 0.36% |
| 2026-05-11 | 3.75 | 3.76 | 3.71 | 3.75 | -0.27% | 2.24 | 0.31% |
| 2026-05-08 | 3.73 | 3.78 | 3.72 | 3.76 | +0.80% | 2.85 | 0.39% |
| 2026-05-07 | 3.72 | 3.74 | 3.71 | 3.73 | +0.27% | 2.20 | 0.30% |
| 2026-05-06 | 3.70 | 3.72 | 3.68 | 3.72 | +0.54% | 2.74 | 0.38% |
| 2026-04-30 | 3.78 | 3.79 | 3.69 | 3.70 | -2.37% | 3.24 | 0.45% |
| 2026-04-29 | 3.84 | 3.84 | 3.74 | 3.79 | -1.56% | 2.35 | 0.32% |
| 2026-04-28 | 3.79 | 3.86 | 3.79 | 3.85 | +1.32% | 2.20 | 0.30% |
| 2026-04-27 | 3.84 | 3.88 | 3.79 | 3.80 | -0.78% | 2.15 | 0.29% |
| 2026-04-24 | 3.83 | 3.85 | 3.80 | 3.83 | 0.00% | 1.24 | 0.17% |
| 2026-04-23 | 3.83 | 3.85 | 3.81 | 3.83 | 0.00% | 1.48 | 0.20% |
| 2026-04-22 | 3.84 | 3.87 | 3.82 | 3.83 | -0.52% | 1.08 | 0.15% |