宁波港 sh.601018
3.57
+1.42%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.81 | 3.81 | 3.76 | 3.77 | -0.79% | 1.37 | 0.19% |
| 2025-11-19 | 3.79 | 3.81 | 3.77 | 3.80 | +0.53% | 1.81 | 0.25% |
| 2025-11-18 | 3.85 | 3.86 | 3.77 | 3.78 | -2.07% | 2.13 | 0.29% |
| 2025-11-17 | 3.86 | 3.87 | 3.81 | 3.86 | -0.26% | 1.87 | 0.25% |
| 2025-11-14 | 3.84 | 3.90 | 3.83 | 3.87 | +0.78% | 3.06 | 0.41% |
| 2025-11-13 | 3.83 | 3.84 | 3.79 | 3.84 | +0.52% | 1.93 | 0.26% |
| 2025-11-12 | 3.83 | 3.84 | 3.80 | 3.82 | -0.26% | 1.55 | 0.21% |
| 2025-11-11 | 3.81 | 3.84 | 3.80 | 3.83 | +0.26% | 1.62 | 0.22% |
| 2025-11-10 | 3.77 | 3.82 | 3.75 | 3.82 | +1.33% | 1.88 | 0.26% |
| 2025-11-07 | 3.77 | 3.79 | 3.76 | 3.77 | 0.00% | 1.26 | 0.17% |
| 2025-11-06 | 3.78 | 3.79 | 3.76 | 3.77 | -0.26% | 1.38 | 0.19% |
| 2025-11-05 | 3.75 | 3.80 | 3.72 | 3.78 | +0.53% | 1.80 | 0.24% |
| 2025-11-04 | 3.78 | 3.80 | 3.74 | 3.76 | -0.53% | 1.86 | 0.25% |
| 2025-11-03 | 3.75 | 3.78 | 3.74 | 3.78 | +0.53% | 2.20 | 0.30% |
| 2025-10-31 | 3.83 | 3.84 | 3.74 | 3.76 | -1.31% | 3.41 | 0.47% |
| 2025-10-30 | 3.80 | 3.86 | 3.80 | 3.81 | -0.52% | 3.36 | 0.45% |
| 2025-10-29 | 3.84 | 3.84 | 3.78 | 3.83 | 0.00% | 2.09 | 0.28% |
| 2025-10-28 | 3.83 | 3.86 | 3.81 | 3.83 | -0.26% | 2.37 | 0.32% |
| 2025-10-27 | 3.81 | 3.87 | 3.78 | 3.84 | +0.79% | 2.66 | 0.36% |
| 2025-10-24 | 3.84 | 3.85 | 3.79 | 3.81 | -0.78% | 2.20 | 0.30% |