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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.00 | 9.01 | 8.52 | 8.59 | -5.08% | 1.25 | 1.10% |
| 2026-03-20 | 9.13 | 9.22 | 9.04 | 9.05 | -0.98% | 0.88 | 0.74% |
| 2026-03-19 | 9.28 | 9.32 | 9.12 | 9.14 | -2.25% | 1.17 | 0.97% |
| 2026-03-18 | 9.28 | 9.38 | 9.19 | 9.35 | +0.43% | 1.03 | 0.85% |
| 2026-03-17 | 9.51 | 9.56 | 9.30 | 9.31 | -2.62% | 1.77 | 1.44% |
| 2026-03-16 | 9.44 | 9.60 | 9.40 | 9.56 | +1.59% | 1.77 | 1.42% |
| 2026-03-13 | 9.49 | 9.55 | 9.39 | 9.41 | -1.26% | 1.63 | 1.31% |
| 2026-03-12 | 9.56 | 9.58 | 9.44 | 9.53 | -0.31% | 1.70 | 1.36% |
| 2026-03-11 | 9.62 | 9.63 | 9.46 | 9.56 | -0.93% | 2.06 | 1.66% |
| 2026-03-10 | 9.63 | 9.82 | 9.57 | 9.65 | -0.10% | 2.40 | 1.89% |
| 2026-03-09 | 10.20 | 10.29 | 9.65 | 9.66 | -2.52% | 3.81 | 2.96% |
| 2026-03-06 | 9.92 | 10.05 | 9.64 | 9.91 | -1.39% | 3.33 | 2.58% |
| 2026-03-05 | 10.04 | 10.35 | 9.92 | 10.05 | -1.95% | 4.73 | 3.58% |
| 2026-03-04 | 10.68 | 10.70 | 10.12 | 10.25 | -8.81% | 7.62 | 5.69% |
| 2026-03-03 | 10.48 | 11.24 | 10.30 | 11.24 | +9.98% | 8.48 | 5.98% |
| 2026-03-02 | 10.38 | 10.39 | 9.93 | 10.22 | +3.55% | 6.21 | 4.67% |
| 2026-02-27 | 9.76 | 9.89 | 9.71 | 9.87 | +1.13% | 1.00 | 0.78% |
| 2026-02-26 | 9.74 | 9.93 | 9.73 | 9.76 | -0.91% | 1.27 | 0.99% |
| 2026-02-25 | 9.69 | 10.07 | 9.65 | 9.85 | +1.23% | 2.65 | 2.04% |
| 2026-02-24 | 9.60 | 9.88 | 9.57 | 9.73 | +4.62% | 2.32 | 1.82% |