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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 2.98 | 2.75 | -0.30 | -9.84% | 2.75 | 2.98 | 239903 | 6773.72 | 1.99% |
| 2025-04-03 | 2.98 | 3.05 | 0.05 | 1.67% | 2.97 | 3.06 | 121874 | 3695.03 | 1.01% |
| 2025-04-02 | 3.03 | 3.00 | -0.03 | -0.99% | 3.00 | 3.04 | 66841 | 2013.97 | 0.55% |
| 2025-04-01 | 3.02 | 3.03 | 0.03 | 1.00% | 3.01 | 3.05 | 95393 | 2896.14 | 0.79% |
| 2025-03-31 | 3.03 | 3.00 | -0.05 | -1.64% | 2.98 | 3.05 | 123115 | 3703.21 | 1.02% |
| 2025-03-28 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 112984 | 3453.50 | 0.94% |
| 2025-03-27 | 3.13 | 3.09 | -0.06 | -1.90% | 3.08 | 3.15 | 122546 | 3798.06 | 1.02% |
| 2025-03-26 | 3.11 | 3.15 | 0.03 | 0.96% | 3.10 | 3.16 | 163023 | 5114.63 | 1.35% |
| 2025-03-25 | 3.15 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 188317 | 5866.69 | 1.56% |
| 2025-03-24 | 3.23 | 3.14 | -0.07 | -2.18% | 3.08 | 3.25 | 306713 | 9627.64 | 2.54% |
| 2025-03-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.17 | 3.26 | 348727 | 11182.76 | 2.89% |
| 2025-03-20 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.23 | 329540 | 10454.17 | 2.73% |
| 2025-03-19 | 3.15 | 3.14 | -0.03 | -0.95% | 3.11 | 3.16 | 292421 | 9153.69 | 2.42% |
| 2025-03-18 | 3.09 | 3.17 | 0.10 | 3.26% | 3.04 | 3.19 | 509729 | 15973.34 | 4.22% |
| 2025-03-17 | 3.12 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 447289 | 13836.58 | 3.71% |
| 2025-03-14 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.31 | 523787 | 16596.21 | 4.34% |
| 2025-03-13 | 3.07 | 3.09 | 0.03 | 0.98% | 3.04 | 3.09 | 281452 | 8646.00 | 2.33% |
| 2025-03-12 | 2.96 | 3.06 | 0.09 | 3.03% | 2.95 | 3.13 | 569973 | 17439.17 | 4.72% |
| 2025-03-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.97 | 104909 | 3085.91 | 0.87% |
| 2025-03-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 78216 | 2294.09 | 0.65% |
| 2025-03-07 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 85065 | 2488.67 | 0.71% |
| 2025-03-06 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.93 | 118394 | 3456.21 | 0.98% |
| 2025-03-05 | 2.93 | 2.92 | -0.02 | -0.68% | 2.89 | 2.94 | 88328 | 2565.12 | 0.73% |
| 2025-03-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.94 | 51515 | 1509.85 | 0.43% |
| 2025-03-03 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 84125 | 2482.96 | 0.70% |
| 2025-02-28 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 64136 | 1909.02 | 0.53% |
| 2025-02-27 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 65871 | 1962.28 | 0.55% |
| 2025-02-26 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.00 | 69640 | 2077.31 | 0.58% |
| 2025-02-25 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 69879 | 2068.10 | 0.58% |
| 2025-02-24 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 98655 | 2943.17 | 0.82% |
| 2025-02-21 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 80020 | 2381.69 | 0.66% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 62218 | 1856.96 | 0.52% |
| 2025-02-19 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 83365 | 2481.46 | 0.69% |
| 2025-02-18 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.03 | 75731 | 2269.26 | 0.63% |
| 2025-02-17 | 2.97 | 3.01 | 0.04 | 1.35% | 2.95 | 3.02 | 99144 | 2972.87 | 0.82% |
上证大盘股票行情在线 K线走势图
