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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.56 | 9.61 | 9.30 | 9.30 | -3.43% | 1.40 | 1.14% |
| 2026-02-12 | 9.60 | 9.74 | 9.59 | 9.63 | +0.10% | 0.98 | 0.77% |
| 2026-02-11 | 9.56 | 9.64 | 9.53 | 9.62 | +0.63% | 0.62 | 0.49% |
| 2026-02-10 | 9.51 | 9.65 | 9.43 | 9.56 | +0.31% | 0.96 | 0.77% |
| 2026-02-09 | 9.59 | 9.63 | 9.48 | 9.53 | -0.31% | 1.08 | 0.86% |
| 2026-02-06 | 9.52 | 9.67 | 9.41 | 9.56 | -0.21% | 0.90 | 0.72% |
| 2026-02-05 | 9.70 | 9.78 | 9.53 | 9.58 | -1.03% | 1.01 | 0.80% |
| 2026-02-04 | 9.54 | 9.70 | 9.46 | 9.68 | +1.68% | 1.25 | 1.00% |
| 2026-02-03 | 9.50 | 9.60 | 9.39 | 9.52 | +0.85% | 1.34 | 1.08% |
| 2026-02-02 | 9.77 | 9.83 | 9.44 | 9.44 | -5.32% | 2.06 | 1.64% |
| 2026-01-30 | 9.94 | 10.14 | 9.75 | 9.97 | +0.40% | 2.23 | 1.71% |
| 2026-01-29 | 10.00 | 10.16 | 9.82 | 9.93 | -0.70% | 2.32 | 1.78% |
| 2026-01-28 | 9.86 | 10.03 | 9.86 | 10.00 | +1.83% | 2.35 | 1.80% |
| 2026-01-27 | 9.77 | 9.97 | 9.72 | 9.82 | +0.20% | 2.02 | 1.57% |
| 2026-01-26 | 9.69 | 9.88 | 9.56 | 9.80 | +1.14% | 1.85 | 1.45% |
| 2026-01-23 | 9.73 | 9.77 | 9.65 | 9.69 | -0.31% | 0.94 | 0.74% |
| 2026-01-22 | 9.63 | 9.75 | 9.62 | 9.72 | +0.93% | 0.98 | 0.77% |
| 2026-01-21 | 9.62 | 9.64 | 9.52 | 9.63 | -0.21% | 0.86 | 0.68% |
| 2026-01-20 | 9.65 | 9.69 | 9.58 | 9.65 | +0.31% | 1.06 | 0.84% |
| 2026-01-19 | 9.45 | 9.62 | 9.44 | 9.62 | +1.16% | 1.22 | 0.97% |