宁波远洋 sh.601022
8.73
-1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.87 | 8.89 | 8.68 | 8.73 | -1.80% | 1.37 | 1.20% |
| 2026-05-21 | 8.59 | 9.39 | 8.56 | 8.89 | +3.98% | 2.27 | 1.94% |
| 2026-05-20 | 8.57 | 8.60 | 8.49 | 8.55 | -0.58% | 0.38 | 0.34% |
| 2026-05-19 | 8.44 | 8.60 | 8.44 | 8.60 | +1.90% | 0.43 | 0.38% |
| 2026-05-18 | 8.59 | 8.62 | 8.40 | 8.44 | -1.75% | 0.61 | 0.55% |
| 2026-05-15 | 8.83 | 8.88 | 8.55 | 8.59 | -2.72% | 0.97 | 0.86% |
| 2026-05-14 | 8.82 | 8.92 | 8.73 | 8.83 | +0.23% | 0.94 | 0.81% |
| 2026-05-13 | 8.75 | 8.84 | 8.73 | 8.81 | +0.46% | 0.52 | 0.46% |
| 2026-05-12 | 8.93 | 8.93 | 8.75 | 8.77 | -1.24% | 0.68 | 0.59% |
| 2026-05-11 | 8.95 | 8.95 | 8.81 | 8.88 | -1.11% | 0.83 | 0.72% |
| 2026-05-08 | 8.79 | 9.04 | 8.78 | 8.98 | +1.70% | 1.15 | 0.99% |
| 2026-05-07 | 8.79 | 8.88 | 8.76 | 8.83 | +1.15% | 0.68 | 0.59% |
| 2026-05-06 | 8.70 | 8.74 | 8.66 | 8.73 | +0.81% | 0.51 | 0.45% |
| 2026-04-30 | 8.69 | 8.72 | 8.61 | 8.66 | -0.80% | 0.47 | 0.41% |
| 2026-04-29 | 8.65 | 8.74 | 8.60 | 8.73 | +0.69% | 0.47 | 0.41% |
| 2026-04-28 | 8.62 | 8.73 | 8.57 | 8.67 | -0.46% | 0.60 | 0.53% |
| 2026-04-27 | 8.72 | 8.76 | 8.66 | 8.71 | +0.69% | 0.40 | 0.35% |
| 2026-04-24 | 8.78 | 8.78 | 8.62 | 8.65 | -1.26% | 0.58 | 0.51% |
| 2026-04-23 | 8.83 | 8.88 | 8.74 | 8.76 | -1.02% | 0.59 | 0.51% |
| 2026-04-22 | 8.95 | 8.95 | 8.81 | 8.85 | -1.45% | 0.81 | 0.70% |