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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.11 | 9.18 | 9.00 | 9.16 | +0.66% | 0.63 | 0.53% |
| 2025-12-16 | 9.26 | 9.26 | 9.05 | 9.10 | -1.41% | 0.74 | 0.62% |
| 2025-12-15 | 9.18 | 9.33 | 9.13 | 9.23 | +0.22% | 0.68 | 0.56% |
| 2025-12-12 | 9.28 | 9.34 | 9.21 | 9.21 | -0.54% | 0.64 | 0.53% |
| 2025-12-11 | 9.36 | 9.39 | 9.19 | 9.26 | -1.17% | 1.02 | 0.84% |
| 2025-12-10 | 9.35 | 9.42 | 9.25 | 9.37 | +0.64% | 1.09 | 0.89% |
| 2025-12-09 | 9.33 | 9.41 | 9.29 | 9.31 | -0.64% | 0.87 | 0.71% |
| 2025-12-08 | 9.17 | 9.38 | 9.16 | 9.37 | +2.29% | 1.42 | 6.13% |
| 2025-12-05 | 9.05 | 9.17 | 8.97 | 9.16 | +0.88% | 0.81 | 3.57% |
| 2025-12-04 | 9.17 | 9.24 | 9.04 | 9.08 | -0.98% | 0.68 | 2.98% |
| 2025-12-03 | 9.21 | 9.23 | 9.13 | 9.17 | -0.22% | 0.65 | 2.84% |
| 2025-12-02 | 9.33 | 9.34 | 9.18 | 9.19 | -1.50% | 0.76 | 3.31% |
| 2025-12-01 | 9.27 | 9.36 | 9.27 | 9.33 | 0.00% | 0.78 | 3.38% |
| 2025-11-28 | 9.18 | 9.34 | 9.15 | 9.33 | +1.63% | 1.03 | 4.47% |
| 2025-11-27 | 9.14 | 9.24 | 9.12 | 9.18 | +0.11% | 0.62 | 2.72% |
| 2025-11-26 | 9.24 | 9.27 | 9.16 | 9.17 | -0.65% | 0.75 | 3.26% |
| 2025-11-25 | 9.21 | 9.29 | 9.15 | 9.23 | +0.65% | 0.86 | 3.76% |
| 2025-11-24 | 9.14 | 9.26 | 9.12 | 9.17 | +0.44% | 0.89 | 3.90% |
| 2025-11-21 | 9.50 | 9.57 | 9.11 | 9.13 | -4.30% | 1.72 | 7.43% |
| 2025-11-20 | 9.66 | 9.71 | 9.53 | 9.54 | -1.34% | 0.97 | 4.07% |