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 |
|---|
| 2025-09-17 | 4.10 | 4.05 | -0.04 | -0.98% | 3.97 | 4.18 | 852664 | 34733.28 | 7.07% |
| 2025-09-16 | 4.01 | 4.09 | 0.06 | 1.49% | 3.96 | 4.15 | 915962 | 37238.68 | 7.59% |
| 2025-09-15 | 3.94 | 4.03 | 0.12 | 3.07% | 3.92 | 4.06 | 647592 | 25905.78 | 5.37% |
| 2025-09-12 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.96 | 312744 | 12276.32 | 2.59% |
| 2025-09-11 | 3.85 | 3.89 | 0.01 | 0.26% | 3.82 | 3.89 | 214596 | 8263.14 | 1.78% |
| 2025-09-10 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 154377 | 5967.34 | 1.28% |
| 2025-09-09 | 3.90 | 3.87 | -0.09 | -2.27% | 3.86 | 3.93 | 320534 | 12451.41 | 2.66% |
| 2025-09-08 | 3.84 | 3.96 | 0.11 | 2.86% | 3.84 | 4.04 | 481257 | 19076.31 | 3.99% |
| 2025-09-05 | 3.82 | 3.85 | 0.03 | 0.79% | 3.75 | 3.85 | 211919 | 8059.83 | 1.76% |
| 2025-09-04 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 274255 | 10500.48 | 2.27% |
| 2025-09-03 | 3.93 | 3.84 | -0.17 | -4.24% | 3.84 | 3.96 | 400122 | 15521.73 | 3.32% |
| 2025-09-02 | 3.99 | 4.01 | 0.10 | 2.56% | 3.99 | 4.09 | 587585 | 23732.24 | 4.87% |
| 2025-09-01 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 166602 | 6486.73 | 1.38% |
| 2025-08-29 | 3.94 | 3.89 | -0.02 | -0.51% | 3.88 | 3.95 | 178111 | 6958.58 | 1.48% |
| 2025-08-28 | 3.96 | 3.91 | -0.05 | -1.26% | 3.83 | 3.99 | 326596 | 12779.41 | 2.71% |
| 2025-08-27 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.04 | 408931 | 16336.73 | 3.39% |
| 2025-08-26 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 246594 | 9943.05 | 2.04% |
| 2025-08-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 333236 | 13458.13 | 2.76% |
| 2025-08-22 | 4.04 | 4.04 | -0.01 | -0.25% | 4.00 | 4.06 | 306877 | 12345.92 | 2.54% |
| 2025-08-21 | 4.04 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 351906 | 14243.06 | 2.92% |
| 2025-08-20 | 4.01 | 4.03 | 0.01 | 0.25% | 3.98 | 4.03 | 265376 | 10636.31 | 2.20% |
| 2025-08-19 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.04 | 274299 | 11021.70 | 2.27% |
| 2025-08-18 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 364544 | 14688.79 | 3.02% |
| 2025-08-15 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 308051 | 12440.47 | 2.55% |
| 2025-08-14 | 4.12 | 4.04 | -0.13 | -3.12% | 4.03 | 4.15 | 526901 | 21499.83 | 4.37% |
| 2025-08-13 | 4.19 | 4.17 | -0.14 | -3.25% | 4.11 | 4.20 | 939010 | 38891.48 | 7.78% |
| 2025-08-12 | 4.12 | 4.31 | 0.26 | 6.42% | 4.10 | 4.40 | 1524580 | 64789.46 | 12.64% |
| 2025-08-11 | 4.01 | 4.05 | 0.04 | 1.00% | 3.99 | 4.05 | 259815 | 10471.17 | 2.15% |
| 2025-08-08 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 235448 | 9452.48 | 1.95% |
| 2025-08-07 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 225735 | 9086.58 | 1.87% |
| 2025-08-06 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 246548 | 9917.07 | 2.04% |
| 2025-08-05 | 3.98 | 4.04 | 0.06 | 1.51% | 3.98 | 4.04 | 294877 | 11866.63 | 2.44% |
| 2025-08-04 | 3.96 | 3.98 | -0.02 | -0.50% | 3.91 | 3.99 | 259203 | 10270.98 | 2.15% |
| 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% |
上证大盘股票行情在线 K线走势图
