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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.12 | 4.12 | 4.03 | 4.05 | -1.70% | 2.63 | 0.33% |
| 2026-02-12 | 4.17 | 4.17 | 4.10 | 4.12 | -0.72% | 2.06 | 0.26% |
| 2026-02-11 | 4.14 | 4.18 | 4.11 | 4.15 | +0.24% | 1.83 | 0.23% |
| 2026-02-10 | 4.11 | 4.15 | 4.06 | 4.14 | +0.73% | 2.50 | 0.31% |
| 2026-02-09 | 4.11 | 4.14 | 4.07 | 4.11 | +0.24% | 2.60 | 0.33% |
| 2026-02-06 | 4.06 | 4.15 | 4.04 | 4.10 | +0.49% | 3.19 | 0.40% |
| 2026-02-05 | 4.10 | 4.14 | 4.04 | 4.08 | -0.49% | 2.93 | 0.37% |
| 2026-02-04 | 3.97 | 4.16 | 3.97 | 4.10 | +3.02% | 5.72 | 0.72% |
| 2026-02-03 | 3.94 | 4.01 | 3.92 | 3.98 | +1.02% | 4.11 | 0.53% |
| 2026-02-02 | 3.91 | 4.04 | 3.91 | 3.94 | +0.77% | 5.92 | 0.76% |
| 2026-01-30 | 3.87 | 3.94 | 3.86 | 3.91 | +0.77% | 3.43 | 0.45% |
| 2026-01-29 | 3.83 | 3.89 | 3.81 | 3.88 | +1.31% | 3.80 | 0.51% |
| 2026-01-28 | 3.77 | 3.86 | 3.77 | 3.83 | +1.86% | 4.62 | 0.62% |
| 2026-01-27 | 3.78 | 3.82 | 3.75 | 3.76 | -0.53% | 3.11 | 0.42% |
| 2026-01-26 | 3.69 | 3.80 | 3.68 | 3.78 | +2.72% | 6.04 | 0.83% |
| 2026-01-23 | 3.69 | 3.70 | 3.67 | 3.68 | -0.54% | 1.97 | 0.28% |
| 2026-01-22 | 3.68 | 3.71 | 3.67 | 3.70 | +0.27% | 1.83 | 0.26% |
| 2026-01-21 | 3.69 | 3.71 | 3.66 | 3.69 | 0.00% | 2.85 | 0.40% |
| 2026-01-20 | 3.64 | 3.70 | 3.63 | 3.69 | +1.37% | 3.06 | 0.43% |
| 2026-01-19 | 3.62 | 3.65 | 3.62 | 3.64 | +0.28% | 1.40 | 0.20% |