宁波远洋 sh.601022
8.76
+0.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.66 | 9.71 | 9.53 | 9.54 | -1.34% | 0.97 | 4.07% |
| 2025-11-19 | 9.76 | 9.79 | 9.61 | 9.67 | -0.82% | 1.06 | 4.40% |
| 2025-11-18 | 10.02 | 10.05 | 9.71 | 9.75 | -3.18% | 1.96 | 8.02% |
| 2025-11-17 | 10.15 | 10.22 | 10.00 | 10.07 | -0.40% | 1.54 | 6.13% |
| 2025-11-14 | 10.12 | 10.22 | 10.10 | 10.11 | -0.39% | 1.40 | 5.53% |
| 2025-11-13 | 10.18 | 10.21 | 10.10 | 10.15 | -0.10% | 1.06 | 4.22% |
| 2025-11-12 | 10.22 | 10.31 | 10.11 | 10.16 | -0.97% | 1.11 | 4.39% |
| 2025-11-11 | 10.41 | 10.45 | 10.25 | 10.26 | -0.97% | 1.34 | 5.23% |
| 2025-11-10 | 10.30 | 10.42 | 10.22 | 10.36 | +0.68% | 1.33 | 5.18% |
| 2025-11-07 | 10.39 | 10.49 | 10.29 | 10.29 | -1.15% | 1.66 | 6.46% |
| 2025-11-06 | 10.57 | 10.59 | 10.37 | 10.41 | -2.16% | 2.55 | 9.83% |
| 2025-11-05 | 10.44 | 10.82 | 10.43 | 10.64 | +0.28% | 2.60 | 9.86% |
| 2025-11-04 | 10.58 | 11.11 | 10.52 | 10.61 | -0.09% | 4.12 | 15.48% |
| 2025-11-03 | 10.69 | 10.78 | 10.47 | 10.62 | -0.75% | 3.25 | 12.32% |
| 2025-10-31 | 11.24 | 11.39 | 10.68 | 10.70 | -2.19% | 5.54 | 20.35% |
| 2025-10-30 | 10.79 | 11.25 | 10.66 | 10.94 | +1.11% | 6.26 | 22.82% |
| 2025-10-29 | 10.57 | 11.00 | 10.25 | 10.82 | +1.79% | 5.18 | 19.51% |
| 2025-10-28 | 10.54 | 10.75 | 10.50 | 10.63 | +1.05% | 3.20 | 12.11% |
| 2025-10-27 | 10.63 | 10.83 | 10.49 | 10.52 | +0.19% | 3.31 | 12.53% |
| 2025-10-24 | 10.58 | 10.79 | 10.46 | 10.50 | -1.78% | 3.42 | 12.97% |