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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.58 | 9.59 | 9.52 | 9.55 | -0.31% | 1.09 | 4.57% |
| 2025-08-18 | 9.54 | 9.59 | 9.49 | 9.58 | +0.42% | 1.49 | 6.20% |
| 2025-08-15 | 9.44 | 9.54 | 9.44 | 9.54 | +0.63% | 1.11 | 4.66% |
| 2025-08-14 | 9.66 | 9.68 | 9.48 | 9.48 | -2.35% | 2.12 | 8.83% |
| 2025-08-13 | 9.81 | 9.81 | 9.63 | 9.70 | -1.90% | 2.76 | 11.36% |
| 2025-08-12 | 9.61 | 10.09 | 9.57 | 9.89 | +3.74% | 5.22 | 21.09% |
| 2025-08-11 | 9.44 | 9.55 | 9.42 | 9.54 | +1.05% | 1.02 | 4.27% |
| 2025-08-08 | 9.48 | 9.49 | 9.40 | 9.44 | -0.31% | 0.86 | 3.63% |
| 2025-08-07 | 9.50 | 9.53 | 9.44 | 9.47 | -0.52% | 0.88 | 3.71% |
| 2025-08-06 | 9.54 | 9.54 | 9.45 | 9.52 | -0.10% | 0.90 | 3.77% |
| 2025-08-05 | 9.51 | 9.57 | 9.50 | 9.53 | +0.21% | 0.90 | 3.77% |
| 2025-08-04 | 9.42 | 9.51 | 9.32 | 9.51 | +0.31% | 0.95 | 3.99% |
| 2025-08-01 | 9.42 | 9.57 | 9.40 | 9.48 | +0.63% | 1.20 | 5.05% |
| 2025-07-31 | 9.76 | 9.76 | 9.37 | 9.42 | -4.14% | 2.96 | 12.42% |
| 2025-07-30 | 9.83 | 9.98 | 9.80 | 9.82 | -0.60% | 2.22 | 8.94% |
| 2025-07-29 | 9.86 | 9.89 | 9.72 | 9.88 | -0.10% | 1.80 | 7.33% |
| 2025-07-28 | 9.95 | 9.96 | 9.85 | 9.89 | -0.50% | 1.43 | 5.76% |
| 2025-07-25 | 10.01 | 10.06 | 9.90 | 9.94 | -0.99% | 1.93 | 7.73% |
| 2025-07-24 | 9.87 | 10.05 | 9.85 | 10.04 | +1.71% | 2.74 | 10.91% |
| 2025-07-23 | 9.92 | 10.08 | 9.84 | 9.87 | -0.99% | 2.59 | 10.41% |