宁波海运(600798)股票行情
宁波海运(600798)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.96 | 4.00 | 0.06 | 1.52% | 3.96 | 4.07 | 373205 | 15016.92 | 3.09% |
| 2025-07-31 | 4.04 | 3.94 | -0.14 | -3.43% | 3.94 | 4.04 | 429037 | 17080.23 | 3.56% |
| 2025-07-30 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.15 | 401510 | 16415.75 | 3.33% |
| 2025-07-29 | 4.13 | 4.09 | -0.04 | -0.97% | 4.02 | 4.13 | 411431 | 16696.97 | 3.41% |
| 2025-07-28 | 4.16 | 4.13 | -0.05 | -1.20% | 4.11 | 4.22 | 355165 | 14666.24 | 2.94% |
| 2025-07-25 | 4.28 | 4.18 | -0.08 | -1.88% | 4.16 | 4.28 | 501432 | 21011.07 | 4.16% |
| 2025-07-24 | 4.20 | 4.26 | 0.08 | 1.91% | 4.17 | 4.27 | 582501 | 24668.77 | 4.83% |
| 2025-07-23 | 4.20 | 4.18 | -0.04 | -0.95% | 4.16 | 4.28 | 502652 | 21219.00 | 4.17% |
| 2025-07-22 | 4.25 | 4.22 | -0.05 | -1.17% | 4.16 | 4.26 | 608161 | 25547.03 | 5.04% |
| 2025-07-21 | 4.29 | 4.27 | -0.03 | -0.70% | 4.25 | 4.30 | 502728 | 21506.22 | 4.17% |
| 2025-07-18 | 4.31 | 4.30 | -0.01 | -0.23% | 4.28 | 4.35 | 343778 | 14797.20 | 2.85% |
| 2025-07-17 | 4.35 | 4.31 | -0.05 | -1.15% | 4.28 | 4.35 | 569251 | 24489.86 | 4.72% |
| 2025-07-16 | 4.41 | 4.36 | -0.16 | -3.54% | 4.34 | 4.47 | 853396 | 37575.43 | 7.07% |
| 2025-07-15 | 4.33 | 4.52 | 0.14 | 3.20% | 4.26 | 4.58 | 1261034 | 56062.14 | 10.45% |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.43 | 559564 | 24521.18 | 4.64% |
| 2025-07-11 | 4.36 | 4.37 | -0.03 | -0.68% | 4.30 | 4.42 | 647544 | 28188.81 | 5.37% |
| 2025-07-10 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.49 | 773119 | 33998.45 | 6.41% |
| 2025-07-09 | 4.53 | 4.51 | -0.14 | -3.01% | 4.49 | 4.62 | 1021367 | 46486.80 | 8.47% |
| 2025-07-08 | 4.65 | 4.65 | 0.10 | 2.20% | 4.58 | 4.78 | 1186872 | 55260.68 | 9.84% |
| 2025-07-07 | 4.45 | 4.55 | -0.02 | -0.44% | 4.41 | 4.61 | 845573 | 38460.88 | 7.01% |
| 2025-07-04 | 4.65 | 4.57 | -0.14 | -2.97% | 4.56 | 4.79 | 1197727 | 55817.93 | 9.93% |
| 2025-07-03 | 4.75 | 4.71 | -0.19 | -3.88% | 4.61 | 4.78 | 1488824 | 69992.59 | 12.34% |
| 2025-07-02 | 4.77 | 4.90 | 0.18 | 3.81% | 4.64 | 5.10 | 2622786 | 127111.48 | 21.74% |
| 2025-07-01 | 4.50 | 4.72 | 0.16 | 3.51% | 4.40 | 4.88 | 2105544 | 96714.99 | 17.45% |
| 2025-06-30 | 4.42 | 4.56 | 0.08 | 1.79% | 4.37 | 4.57 | 1414257 | 63747.83 | 11.72% |
| 2025-06-27 | 4.46 | 4.48 | -0.16 | -3.45% | 4.34 | 4.52 | 1557020 | 69072.09 | 12.90% |
| 2025-06-26 | 4.33 | 4.64 | 0.21 | 4.74% | 4.28 | 4.78 | 2424466 | 109257.10 | 20.09% |
| 2025-06-25 | 4.55 | 4.43 | -0.48 | -9.78% | 4.42 | 4.69 | 2614866 | 117798.59 | 21.67% |
| 2025-06-24 | 4.76 | 4.91 | 0.11 | 2.29% | 4.57 | 5.16 | 3653998 | 178446.91 | 30.29% |
| 2025-06-23 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 153828 | 7383.74 | 1.27% |
| 2025-06-20 | 3.93 | 4.36 | 0.40 | 10.10% | 3.81 | 4.36 | 1709005 | 72623.57 | 14.16% |
| 2025-06-19 | 4.10 | 3.96 | -0.26 | -6.16% | 3.92 | 4.18 | 1414712 | 57054.82 | 11.73% |
| 2025-06-18 | 4.42 | 4.22 | -0.30 | -6.64% | 4.20 | 4.56 | 1766194 | 76511.59 | 14.64% |
| 2025-06-17 | 4.16 | 4.52 | 0.27 | 6.35% | 4.00 | 4.66 | 2648856 | 113971.38 | 21.95% |
| 2025-06-16 | 4.11 | 4.25 | 0.09 | 2.16% | 3.95 | 4.36 | 1587623 | 67009.84 | 13.16% |
| 2025-06-13 | 4.05 | 4.16 | 0.05 | 1.22% | 4.05 | 4.38 | 2059558 | 87032.48 | 17.07% |
| 2025-06-12 | 4.15 | 4.11 | -0.25 | -5.73% | 4.01 | 4.20 | 1813966 | 74488.67 | 15.03% |
| 2025-06-11 | 4.27 | 4.36 | 0.20 | 4.81% | 4.18 | 4.58 | 3278116 | 143124.78 | 27.17% |
| 2025-06-10 | 3.79 | 4.16 | 0.38 | 10.05% | 3.73 | 4.16 | 2020052 | 80446.77 | 16.74% |
| 2025-06-09 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 692372 | 26036.44 | 5.74% |
| 2025-06-06 | 3.76 | 3.73 | -0.04 | -1.06% | 3.72 | 3.82 | 724997 | 27262.47 | 6.01% |
| 2025-06-05 | 3.81 | 3.77 | -0.08 | -2.08% | 3.74 | 3.84 | 730860 | 27619.42 | 6.06% |
| 2025-06-04 | 3.75 | 3.85 | 0.11 | 2.94% | 3.65 | 3.85 | 1035287 | 38952.65 | 8.58% |
| 2025-06-03 | 3.75 | 3.74 | -0.10 | -2.60% | 3.65 | 3.84 | 823557 | 30936.10 | 6.83% |
| 2025-05-30 | 3.88 | 3.84 | -0.13 | -3.27% | 3.83 | 4.07 | 1032110 | 40281.81 | 8.55% |
| 2025-05-29 | 3.80 | 3.97 | 0.17 | 4.47% | 3.78 | 4.10 | 1576583 | 61817.47 | 13.07% |
| 2025-05-28 | 3.85 | 3.80 | -0.15 | -3.80% | 3.78 | 3.93 | 997291 | 38233.13 | 8.27% |
| 2025-05-27 | 3.73 | 3.95 | 0.20 | 5.33% | 3.70 | 3.97 | 1429652 | 54710.94 | 11.85% |
| 2025-05-26 | 3.78 | 3.75 | -0.07 | -1.83% | 3.72 | 3.84 | 955641 | 35979.78 | 7.92% |
| 2025-05-23 | 3.99 | 3.82 | -0.37 | -8.83% | 3.77 | 4.02 | 1420268 | 55155.66 | 11.77% |
| 2025-05-22 | 4.05 | 4.19 | -0.21 | -4.77% | 3.96 | 4.51 | 2667339 | 108752.42 | 22.11% |
| 2025-05-21 | 4.30 | 4.40 | -0.13 | -2.87% | 4.09 | 4.87 | 2893199 | 129560.20 | 23.98% |
| 2025-05-20 | 5.42 | 4.53 | -0.40 | -8.11% | 4.45 | 5.42 | 3835958 | 190239.47 | 31.79% |
| 2025-05-19 | 4.60 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 1766340 | 84214.87 | 14.64% |
| 2025-05-16 | 4.48 | 4.48 | 0.41 | 10.07% | 4.48 | 4.48 | 1772042 | 79387.50 | 14.69% |
| 2025-05-15 | 4.07 | 4.07 | 0.37 | 10.00% | 4.07 | 4.07 | 183181 | 7455.45 | 1.52% |
| 2025-05-14 | 3.70 | 3.70 | 0.34 | 10.12% | 3.70 | 3.70 | 243119 | 8995.42 | 2.02% |
| 2025-05-13 | 3.36 | 3.36 | 0.31 | 10.16% | 3.36 | 3.36 | 387682 | 13026.13 | 3.21% |
| 2025-05-12 | 2.99 | 3.05 | 0.08 | 2.69% | 2.96 | 3.12 | 395008 | 11943.06 | 3.27% |
| 2025-05-09 | 3.02 | 2.97 | -0.06 | -1.98% | 2.97 | 3.03 | 222763 | 6662.20 | 1.85% |
| 2025-05-08 | 2.99 | 3.03 | 0.07 | 2.36% | 2.97 | 3.04 | 349233 | 10522.01 | 2.89% |
| 2025-05-07 | 2.92 | 2.96 | 0.05 | 1.72% | 2.91 | 3.01 | 278700 | 8245.10 | 2.31% |
| 2025-05-06 | 2.84 | 2.91 | 0.07 | 2.46% | 2.84 | 2.91 | 156091 | 4501.96 | 1.29% |
| 2025-04-30 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.87 | 126227 | 3594.58 | 1.05% |
| 2025-04-29 | 2.86 | 2.84 | -0.01 | -0.35% | 2.83 | 2.90 | 159634 | 4561.11 | 1.32% |
| 2025-04-28 | 2.94 | 2.85 | -0.10 | -3.39% | 2.84 | 2.94 | 319310 | 9146.12 | 2.65% |
| 2025-04-25 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.99 | 195899 | 5791.56 | 1.62% |
| 2025-04-24 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 242550 | 7141.76 | 2.01% |
| 2025-04-23 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 3.01 | 286779 | 8500.99 | 2.38% |
| 2025-04-22 | 2.95 | 2.97 | 0.04 | 1.37% | 2.95 | 3.02 | 354832 | 10573.48 | 2.94% |
| 2025-04-21 | 2.92 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 276409 | 8115.46 | 2.29% |
| 2025-04-18 | 3.00 | 2.94 | -0.07 | -2.33% | 2.93 | 3.01 | 360793 | 10672.09 | 2.99% |
| 2025-04-17 | 3.04 | 3.01 | -0.07 | -2.27% | 2.93 | 3.04 | 421042 | 12638.41 | 3.49% |
| 2025-04-16 | 3.03 | 3.08 | -0.01 | -0.32% | 3.00 | 3.15 | 571859 | 17573.76 | 4.74% |
| 2025-04-15 | 3.27 | 3.09 | -0.23 | -6.93% | 3.00 | 3.32 | 1069966 | 33555.41 | 8.87% |
| 2025-04-14 | 3.25 | 3.32 | -0.08 | -2.35% | 3.18 | 3.46 | 1354196 | 44581.18 | 11.22% |
| 2025-04-11 | 3.64 | 3.40 | 0.09 | 2.72% | 3.22 | 3.64 | 1568452 | 55458.50 | 13.00% |
| 2025-04-10 | 3.16 | 3.31 | 0.30 | 9.97% | 3.10 | 3.31 | 673316 | 21859.39 | 5.58% |
| 2025-04-09 | 2.72 | 3.01 | 0.27 | 9.85% | 2.59 | 3.01 | 480252 | 13718.98 | 3.98% |
| 2025-04-08 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.81 | 218650 | 6004.78 | 1.81% |
上证大盘股票行情在线 K线走势图
