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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.62 | 10.79 | 10.42 | 10.45 | -1.97% | 2.32 | 8.87% |
| 2025-10-21 | 10.40 | 10.70 | 10.27 | 10.66 | +1.91% | 3.49 | 13.30% |
| 2025-10-20 | 10.42 | 10.58 | 10.31 | 10.46 | +0.10% | 3.46 | 13.32% |
| 2025-10-17 | 10.57 | 10.93 | 10.42 | 10.45 | -1.14% | 6.06 | 22.90% |
| 2025-10-16 | 10.01 | 11.00 | 10.01 | 10.57 | +5.17% | 6.97 | 26.64% |
| 2025-10-15 | 10.45 | 10.45 | 9.96 | 10.05 | -4.47% | 3.95 | 15.78% |
| 2025-10-14 | 10.08 | 10.72 | 10.08 | 10.52 | +3.95% | 5.70 | 22.07% |
| 2025-10-13 | 9.63 | 10.39 | 9.61 | 10.12 | +0.70% | 3.52 | 14.14% |
| 2025-10-10 | 9.87 | 10.11 | 9.84 | 10.05 | +1.41% | 2.04 | 8.20% |
| 2025-10-09 | 9.85 | 9.92 | 9.75 | 9.91 | 0.00% | 2.00 | 8.19% |
| 2025-09-30 | 9.98 | 9.99 | 9.87 | 9.91 | -1.10% | 1.69 | 6.84% |
| 2025-09-29 | 9.92 | 10.04 | 9.66 | 10.02 | +0.91% | 2.34 | 9.54% |
| 2025-09-26 | 10.15 | 10.25 | 9.92 | 9.93 | -2.93% | 2.78 | 11.16% |
| 2025-09-25 | 10.66 | 10.72 | 10.13 | 10.23 | -5.41% | 5.87 | 22.68% |
| 2025-09-24 | 10.62 | 11.38 | 10.53 | 10.81 | -2.24% | 9.36 | 34.03% |
| 2025-09-23 | 10.45 | 11.30 | 10.26 | 11.06 | +7.72% | 10.69 | 39.09% |
| 2025-09-22 | 10.21 | 10.41 | 10.05 | 10.27 | +2.68% | 4.58 | 17.91% |
| 2025-09-19 | 9.82 | 10.16 | 9.82 | 10.00 | +1.20% | 2.91 | 11.61% |
| 2025-09-18 | 10.13 | 10.21 | 9.76 | 9.88 | -3.02% | 3.68 | 14.70% |
| 2025-09-17 | 10.16 | 10.32 | 10.06 | 10.19 | -0.19% | 3.91 | 15.30% |