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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.54 | 10.20 | 9.44 | 9.84 | -4.70% | 8.12 | 32.92% |
| 2025-06-23 | 10.30 | 10.33 | 10.28 | 10.33 | +10.03% | 2.94 | 11.34% |
| 2025-06-20 | 9.17 | 9.71 | 9.12 | 9.39 | +2.27% | 4.41 | 18.59% |
| 2025-06-19 | 9.49 | 9.56 | 9.11 | 9.18 | -4.67% | 4.07 | 17.27% |
| 2025-06-18 | 9.90 | 10.12 | 9.60 | 9.63 | -3.34% | 5.13 | 20.59% |
| 2025-06-17 | 9.62 | 10.28 | 9.36 | 9.96 | +2.62% | 7.89 | 31.74% |
| 2025-06-16 | 9.63 | 9.89 | 9.49 | 9.71 | -0.40% | 4.41 | 17.88% |
| 2025-06-13 | 9.74 | 10.13 | 9.59 | 9.75 | -0.10% | 6.72 | 26.79% |
| 2025-06-12 | 9.87 | 9.99 | 9.70 | 9.76 | -4.86% | 6.35 | 25.47% |
| 2025-06-11 | 10.46 | 11.34 | 10.15 | 10.25 | -1.50% | 12.74 | 47.55% |
| 2025-06-10 | 9.46 | 10.41 | 9.39 | 10.41 | +10.02% | 8.85 | 35.01% |
| 2025-06-09 | 9.24 | 9.46 | 9.22 | 9.46 | +2.43% | 2.98 | 12.49% |
| 2025-06-06 | 9.34 | 9.46 | 9.24 | 9.24 | -0.94% | 2.75 | 11.60% |
| 2025-06-05 | 9.48 | 9.51 | 9.25 | 9.33 | -2.05% | 3.15 | 13.24% |
| 2025-06-04 | 9.37 | 9.53 | 9.20 | 9.52 | +1.88% | 3.60 | 15.12% |
| 2025-06-03 | 9.31 | 9.46 | 9.10 | 9.35 | -1.75% | 3.79 | 15.99% |
| 2025-05-30 | 9.58 | 9.85 | 9.49 | 9.51 | -2.11% | 4.45 | 18.16% |
| 2025-05-29 | 9.46 | 9.95 | 9.44 | 9.72 | +1.84% | 6.10 | 24.89% |
| 2025-05-28 | 9.68 | 9.80 | 9.51 | 9.54 | -4.13% | 5.46 | 22.29% |
| 2025-05-27 | 9.34 | 10.24 | 9.27 | 9.95 | +5.93% | 7.82 | 31.75% |