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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.81 | 3.83 | 3.79 | 3.80 | -0.26% | 2.29 | 0.31% |
| 2025-10-21 | 3.81 | 3.83 | 3.77 | 3.81 | 0.00% | 2.70 | 0.36% |
| 2025-10-20 | 3.76 | 3.81 | 3.73 | 3.81 | +1.59% | 3.48 | 0.47% |
| 2025-10-17 | 3.80 | 3.81 | 3.75 | 3.75 | -1.56% | 3.11 | 0.42% |
| 2025-10-16 | 3.76 | 3.83 | 3.75 | 3.81 | +1.59% | 4.45 | 0.60% |
| 2025-10-15 | 3.79 | 3.80 | 3.72 | 3.75 | -0.79% | 3.74 | 0.51% |
| 2025-10-14 | 3.72 | 3.86 | 3.72 | 3.78 | +1.60% | 6.91 | 0.93% |
| 2025-10-13 | 3.66 | 3.73 | 3.64 | 3.72 | 0.00% | 4.96 | 0.69% |
| 2025-10-10 | 3.64 | 3.73 | 3.64 | 3.72 | +1.90% | 4.84 | 0.67% |
| 2025-10-09 | 3.61 | 3.66 | 3.60 | 3.65 | +0.82% | 3.23 | 0.45% |
| 2025-09-30 | 3.62 | 3.64 | 3.60 | 3.62 | -0.55% | 2.02 | 0.29% |
| 2025-09-29 | 3.60 | 3.64 | 3.56 | 3.64 | +1.38% | 3.45 | 0.49% |
| 2025-09-26 | 3.58 | 3.61 | 3.58 | 3.59 | 0.00% | 2.63 | 0.46% |
| 2025-09-25 | 3.67 | 3.68 | 3.59 | 3.59 | -2.95% | 5.88 | 1.02% |
| 2025-09-24 | 3.72 | 3.77 | 3.66 | 3.70 | -2.36% | 9.09 | 1.54% |
| 2025-09-23 | 3.68 | 3.94 | 3.66 | 3.79 | +3.24% | 13.76 | 2.27% |
| 2025-09-22 | 3.71 | 3.77 | 3.66 | 3.67 | +0.54% | 8.24 | 1.40% |
| 2025-09-19 | 3.62 | 3.66 | 3.61 | 3.65 | +0.82% | 2.59 | 0.45% |
| 2025-09-18 | 3.69 | 3.69 | 3.60 | 3.62 | -1.88% | 3.17 | 0.55% |
| 2025-09-17 | 3.67 | 3.70 | 3.62 | 3.69 | +0.27% | 3.86 | 0.66% |