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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.73 | 3.67 | 3.72 | +0.81% | 2.15 | 0.30% |
| 2025-12-16 | 3.68 | 3.70 | 3.66 | 3.69 | 0.00% | 1.97 | 0.28% |
| 2025-12-15 | 3.65 | 3.72 | 3.62 | 3.69 | +1.10% | 3.43 | 0.48% |
| 2025-12-12 | 3.70 | 3.71 | 3.65 | 3.65 | -1.35% | 7.99 | 1.12% |
| 2025-12-11 | 3.72 | 3.75 | 3.69 | 3.70 | -0.80% | 2.72 | 0.38% |
| 2025-12-10 | 3.69 | 3.76 | 3.67 | 3.73 | +1.08% | 3.62 | 0.50% |
| 2025-12-09 | 3.69 | 3.71 | 3.65 | 3.69 | -0.27% | 2.43 | 0.34% |
| 2025-12-08 | 3.72 | 3.73 | 3.68 | 3.70 | -0.27% | 2.28 | 0.32% |
| 2025-12-05 | 3.76 | 3.77 | 3.70 | 3.71 | -1.33% | 2.25 | 0.31% |
| 2025-12-04 | 3.79 | 3.81 | 3.75 | 3.76 | -1.05% | 1.57 | 0.21% |
| 2025-12-03 | 3.80 | 3.82 | 3.79 | 3.80 | 0.00% | 1.97 | 0.27% |
| 2025-12-02 | 3.77 | 3.82 | 3.76 | 3.80 | +0.53% | 2.30 | 0.31% |
| 2025-12-01 | 3.81 | 3.85 | 3.75 | 3.78 | +0.80% | 4.14 | 0.56% |
| 2025-11-28 | 3.70 | 3.75 | 3.68 | 3.75 | +1.35% | 1.90 | 0.26% |
| 2025-11-27 | 3.67 | 3.71 | 3.65 | 3.70 | +0.82% | 1.43 | 0.20% |
| 2025-11-26 | 3.65 | 3.70 | 3.65 | 3.67 | +0.55% | 1.67 | 0.23% |
| 2025-11-25 | 3.66 | 3.67 | 3.64 | 3.65 | -0.27% | 2.07 | 0.29% |
| 2025-11-24 | 3.68 | 3.70 | 3.65 | 3.66 | -0.54% | 1.89 | 0.27% |
| 2025-11-21 | 3.76 | 3.76 | 3.67 | 3.68 | -2.39% | 1.96 | 0.27% |
| 2025-11-20 | 3.81 | 3.81 | 3.76 | 3.77 | -0.79% | 1.37 | 0.19% |