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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.88 | 9.06 | 8.88 | 8.98 | +0.67% | 0.79 | 0.67% |
| 2026-04-20 | 8.90 | 8.93 | 8.82 | 8.92 | +0.34% | 0.73 | 0.63% |
| 2026-04-17 | 8.81 | 8.90 | 8.70 | 8.89 | +0.79% | 0.78 | 0.68% |
| 2026-04-16 | 8.81 | 8.82 | 8.75 | 8.82 | +0.80% | 0.62 | 0.54% |
| 2026-04-15 | 8.77 | 8.82 | 8.73 | 8.75 | -0.23% | 0.48 | 0.42% |
| 2026-04-14 | 8.80 | 8.81 | 8.69 | 8.77 | +0.11% | 0.65 | 0.57% |
| 2026-04-13 | 8.82 | 8.83 | 8.71 | 8.76 | -1.13% | 0.67 | 0.58% |
| 2026-04-10 | 8.91 | 8.95 | 8.85 | 8.86 | -0.56% | 0.74 | 0.63% |
| 2026-04-09 | 9.10 | 9.12 | 8.90 | 8.91 | -2.62% | 0.88 | 0.75% |
| 2026-04-08 | 9.08 | 9.16 | 9.00 | 9.15 | +2.58% | 1.00 | 0.84% |
| 2026-04-07 | 8.89 | 8.97 | 8.75 | 8.92 | +0.34% | 0.71 | 0.61% |
| 2026-04-03 | 9.18 | 9.24 | 8.86 | 8.89 | -2.52% | 0.86 | 0.73% |
| 2026-04-02 | 9.06 | 9.23 | 9.03 | 9.12 | +0.11% | 0.93 | 0.78% |
| 2026-04-01 | 9.06 | 9.23 | 9.06 | 9.11 | +1.79% | 0.87 | 0.73% |
| 2026-03-31 | 9.16 | 9.24 | 8.93 | 8.95 | -2.93% | 1.22 | 1.03% |
| 2026-03-30 | 9.08 | 9.23 | 9.06 | 9.22 | +0.55% | 0.87 | 0.72% |
| 2026-03-27 | 9.08 | 9.21 | 9.06 | 9.17 | +0.11% | 0.75 | 0.63% |
| 2026-03-26 | 9.30 | 9.32 | 9.15 | 9.16 | -0.11% | 0.86 | 0.71% |
| 2026-03-25 | 8.96 | 9.26 | 8.89 | 9.17 | +2.12% | 1.31 | 1.10% |
| 2026-03-24 | 8.71 | 8.99 | 8.61 | 8.98 | +4.54% | 1.38 | 1.20% |