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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.09 | 10.12 | 9.86 | 9.97 | -1.76% | 3.30 | 13.21% |
| 2025-07-21 | 10.08 | 10.19 | 10.03 | 10.15 | -0.68% | 2.62 | 10.32% |
| 2025-07-18 | 10.36 | 10.51 | 10.15 | 10.22 | -0.96% | 3.63 | 14.13% |
| 2025-07-17 | 10.13 | 10.40 | 10.09 | 10.32 | +1.76% | 4.92 | 19.06% |
| 2025-07-16 | 10.08 | 10.46 | 10.07 | 10.14 | -0.78% | 5.98 | 23.24% |
| 2025-07-15 | 9.87 | 10.69 | 9.72 | 10.22 | +3.51% | 7.26 | 28.72% |
| 2025-07-14 | 9.94 | 9.96 | 9.82 | 9.87 | -0.40% | 2.38 | 9.62% |
| 2025-07-11 | 10.02 | 10.05 | 9.79 | 9.91 | -0.79% | 2.73 | 11.02% |
| 2025-07-10 | 9.86 | 10.10 | 9.80 | 9.99 | +1.31% | 3.46 | 13.83% |
| 2025-07-09 | 9.96 | 10.09 | 9.84 | 9.86 | -1.87% | 2.97 | 11.91% |
| 2025-07-08 | 9.75 | 10.19 | 9.74 | 10.05 | +4.11% | 5.47 | 21.88% |
| 2025-07-07 | 9.62 | 9.71 | 9.58 | 9.66 | -0.10% | 1.75 | 7.24% |
| 2025-07-04 | 9.78 | 9.85 | 9.65 | 9.66 | -1.61% | 2.65 | 10.84% |
| 2025-07-03 | 9.79 | 9.96 | 9.70 | 9.82 | -0.80% | 3.45 | 14.05% |
| 2025-07-02 | 10.18 | 10.26 | 9.80 | 9.90 | -0.10% | 6.25 | 24.92% |
| 2025-07-01 | 9.79 | 10.05 | 9.69 | 9.91 | +1.32% | 4.44 | 18.00% |
| 2025-06-30 | 9.48 | 9.80 | 9.44 | 9.78 | +3.35% | 4.35 | 17.86% |
| 2025-06-27 | 9.61 | 9.61 | 9.38 | 9.47 | -2.45% | 3.10 | 13.03% |
| 2025-06-26 | 9.63 | 9.86 | 9.53 | 9.70 | +0.72% | 4.99 | 20.59% |
| 2025-06-25 | 9.67 | 9.90 | 9.49 | 9.64 | -2.11% | 4.57 | 18.94% |