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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.19 | 9.41 | 9.14 | 9.39 | +1.69% | 4.01 | 16.90% |
| 2025-05-23 | 9.49 | 9.57 | 9.18 | 9.24 | -4.64% | 5.60 | 23.62% |
| 2025-05-22 | 9.63 | 10.23 | 9.38 | 9.69 | -5.71% | 8.80 | 35.90% |
| 2025-05-21 | 10.17 | 11.71 | 10.17 | 10.27 | -9.00% | 12.19 | 45.02% |
| 2025-05-20 | 12.23 | 12.23 | 11.29 | 11.29 | -9.98% | 6.29 | 21.48% |
| 2025-05-19 | 11.96 | 13.11 | 11.34 | 12.54 | +4.91% | 19.53 | 62.57% |
| 2025-05-16 | 11.96 | 11.96 | 11.34 | 11.96 | +9.98% | 20.40 | 67.73% |
| 2025-05-15 | 10.87 | 10.87 | 10.87 | 10.87 | +9.99% | 0.77 | 2.79% |
| 2025-05-14 | 9.36 | 9.88 | 9.26 | 9.88 | +10.01% | 6.11 | 24.73% |
| 2025-05-13 | 8.54 | 8.98 | 8.39 | 8.98 | +10.06% | 7.69 | 34.55% |
| 2025-05-12 | 7.85 | 8.26 | 7.82 | 8.16 | +4.77% | 1.84 | 8.99% |
| 2025-05-09 | 7.82 | 7.87 | 7.74 | 7.79 | -0.62% | 0.42 | 2.13% |
| 2025-05-08 | 7.81 | 7.86 | 7.77 | 7.84 | -0.25% | 0.67 | 3.38% |
| 2025-05-07 | 7.70 | 8.03 | 7.69 | 7.86 | +2.55% | 1.30 | 6.54% |
| 2025-05-06 | 7.54 | 7.68 | 7.54 | 7.66 | +1.82% | 0.48 | 2.48% |