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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.56 | 9.59 | 9.41 | 9.51 | -0.31% | 1.04 | 0.84% |
| 2026-01-15 | 9.39 | 9.60 | 9.32 | 9.54 | +1.49% | 1.49 | 1.20% |
| 2026-01-14 | 9.45 | 9.53 | 9.31 | 9.40 | -0.63% | 1.43 | 1.16% |
| 2026-01-13 | 9.50 | 9.59 | 9.43 | 9.46 | -0.73% | 1.27 | 1.02% |
| 2026-01-12 | 9.41 | 9.53 | 9.37 | 9.53 | +1.49% | 1.38 | 1.11% |
| 2026-01-09 | 9.32 | 9.39 | 9.29 | 9.39 | +0.97% | 1.06 | 0.86% |
| 2026-01-08 | 9.25 | 9.35 | 9.23 | 9.30 | +0.32% | 0.96 | 0.79% |
| 2026-01-07 | 9.33 | 9.36 | 9.25 | 9.27 | -0.54% | 0.81 | 0.66% |
| 2026-01-06 | 9.24 | 9.32 | 9.21 | 9.32 | +0.98% | 0.87 | 0.71% |
| 2026-01-05 | 9.20 | 9.23 | 9.14 | 9.23 | +0.65% | 0.72 | 0.60% |
| 2025-12-31 | 9.16 | 9.20 | 9.13 | 9.17 | +0.11% | 0.46 | 0.39% |
| 2025-12-30 | 9.22 | 9.23 | 9.13 | 9.16 | -1.08% | 0.56 | 0.47% |
| 2025-12-29 | 9.33 | 9.33 | 9.21 | 9.26 | -0.32% | 0.58 | 0.47% |
| 2025-12-26 | 9.35 | 9.42 | 9.27 | 9.29 | -0.96% | 0.71 | 0.58% |
| 2025-12-25 | 9.33 | 9.39 | 9.30 | 9.38 | +1.30% | 0.75 | 0.62% |
| 2025-12-24 | 9.23 | 9.28 | 9.19 | 9.26 | 0.00% | 0.54 | 0.45% |
| 2025-12-23 | 9.34 | 9.42 | 9.23 | 9.26 | -1.80% | 0.99 | 0.81% |
| 2025-12-22 | 9.24 | 9.52 | 9.20 | 9.43 | +2.06% | 1.35 | 1.10% |
| 2025-12-19 | 9.12 | 9.24 | 9.07 | 9.24 | +1.43% | 0.72 | 0.60% |
| 2025-12-18 | 9.13 | 9.19 | 9.11 | 9.11 | -0.55% | 0.52 | 0.43% |