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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.00 | 10.22 | 9.95 | 10.21 | +2.49% | 4.97 | 19.57% |
| 2025-09-15 | 9.89 | 10.05 | 9.85 | 9.96 | +0.60% | 2.76 | 11.02% |
| 2025-09-12 | 9.96 | 10.13 | 9.89 | 9.90 | -0.60% | 2.06 | 8.20% |
| 2025-09-11 | 9.97 | 10.03 | 9.84 | 9.96 | -0.40% | 2.14 | 8.63% |
| 2025-09-10 | 9.94 | 10.04 | 9.88 | 10.00 | +0.50% | 2.22 | 8.86% |
| 2025-09-09 | 9.83 | 10.05 | 9.77 | 9.95 | -0.99% | 3.97 | 15.92% |
| 2025-09-08 | 9.54 | 10.39 | 9.53 | 10.05 | +6.07% | 6.25 | 24.80% |
| 2025-09-05 | 9.40 | 9.48 | 9.22 | 9.48 | +0.84% | 1.31 | 5.57% |
| 2025-09-04 | 9.42 | 9.50 | 9.26 | 9.40 | -0.52% | 1.63 | 6.94% |
| 2025-09-03 | 9.68 | 9.80 | 9.43 | 9.45 | -3.54% | 2.73 | 11.34% |
| 2025-09-02 | 9.78 | 10.18 | 9.77 | 9.79 | +2.49% | 5.16 | 20.67% |
| 2025-09-01 | 9.50 | 9.57 | 9.49 | 9.56 | +0.63% | 1.04 | 4.34% |
| 2025-08-29 | 9.55 | 9.60 | 9.47 | 9.50 | -0.83% | 1.29 | 5.39% |
| 2025-08-28 | 9.59 | 9.77 | 9.46 | 9.58 | +1.05% | 1.80 | 7.48% |
| 2025-08-27 | 9.72 | 9.72 | 9.48 | 9.48 | -2.65% | 1.93 | 8.03% |
| 2025-08-26 | 9.66 | 9.79 | 9.60 | 9.73 | +0.72% | 1.99 | 8.19% |
| 2025-08-25 | 9.67 | 9.69 | 9.64 | 9.66 | -0.10% | 1.42 | 5.85% |
| 2025-08-22 | 9.70 | 9.75 | 9.61 | 9.67 | -0.20% | 1.41 | 5.83% |
| 2025-08-21 | 9.60 | 9.69 | 9.56 | 9.69 | +1.24% | 1.94 | 8.00% |
| 2025-08-20 | 9.53 | 9.58 | 9.49 | 9.58 | +0.31% | 1.05 | 4.39% |