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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.07 | 4.08 | 3.92 | 3.95 | -4.13% | 3.01 | 0.39% |
| 2026-03-20 | 4.14 | 4.20 | 4.11 | 4.12 | -1.20% | 1.48 | 0.18% |
| 2026-03-19 | 4.16 | 4.21 | 4.14 | 4.17 | +0.24% | 2.19 | 0.27% |
| 2026-03-18 | 4.12 | 4.18 | 4.08 | 4.16 | +0.48% | 1.83 | 0.23% |
| 2026-03-17 | 4.22 | 4.24 | 4.12 | 4.14 | -2.36% | 2.33 | 0.29% |
| 2026-03-16 | 4.22 | 4.28 | 4.21 | 4.24 | +0.71% | 2.24 | 0.27% |
| 2026-03-13 | 4.29 | 4.30 | 4.20 | 4.21 | -2.32% | 2.29 | 0.28% |
| 2026-03-12 | 4.28 | 4.33 | 4.26 | 4.31 | +0.70% | 1.91 | 0.23% |
| 2026-03-11 | 4.31 | 4.33 | 4.23 | 4.28 | -0.47% | 2.00 | 0.24% |
| 2026-03-10 | 4.22 | 4.31 | 4.21 | 4.30 | +1.18% | 2.45 | 0.29% |
| 2026-03-09 | 4.23 | 4.35 | 4.22 | 4.25 | 0.00% | 3.09 | 0.37% |
| 2026-03-06 | 4.23 | 4.27 | 4.14 | 4.25 | 0.00% | 2.60 | 0.32% |
| 2026-03-05 | 4.25 | 4.28 | 4.19 | 4.25 | +1.19% | 2.97 | 0.36% |
| 2026-03-04 | 4.17 | 4.25 | 4.02 | 4.20 | -0.47% | 5.27 | 0.65% |
| 2026-03-03 | 4.25 | 4.31 | 4.19 | 4.22 | -1.17% | 4.64 | 0.56% |
| 2026-03-02 | 4.30 | 4.32 | 4.15 | 4.27 | 0.00% | 4.40 | 0.53% |
| 2026-02-27 | 4.13 | 4.30 | 4.13 | 4.27 | +3.39% | 4.28 | 0.52% |
| 2026-02-26 | 4.13 | 4.15 | 4.08 | 4.13 | 0.00% | 1.99 | 0.25% |
| 2026-02-25 | 4.12 | 4.21 | 4.11 | 4.13 | +0.49% | 2.90 | 0.36% |
| 2026-02-24 | 4.08 | 4.16 | 4.07 | 4.11 | +1.48% | 3.00 | 0.37% |