宁波港(601018)股票行情
宁波港(601018)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 |
|---|
| 2026-03-27 | 4.16 | 4.12 | -0.05 | -1.20% | 4.08 | 4.18 | 474909 | 19584.71 | 0.24% |
| 2026-03-26 | 4.12 | 4.17 | 0.03 | 0.72% | 4.12 | 4.21 | 442508 | 18494.99 | 0.23% |
| 2026-03-25 | 4.07 | 4.14 | 0.08 | 1.97% | 4.03 | 4.17 | 513397 | 21099.75 | 0.26% |
| 2026-03-24 | 3.97 | 4.06 | 0.11 | 2.78% | 3.96 | 4.09 | 632282 | 25526.29 | 0.33% |
| 2026-03-23 | 4.07 | 3.95 | -0.17 | -4.13% | 3.92 | 4.08 | 753577 | 30107.89 | 0.39% |
| 2026-03-20 | 4.14 | 4.12 | -0.05 | -1.20% | 4.11 | 4.20 | 355551 | 14772.36 | 0.18% |
| 2026-03-19 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 524218 | 21916.02 | 0.27% |
| 2026-03-18 | 4.12 | 4.16 | 0.02 | 0.48% | 4.08 | 4.18 | 442445 | 18265.92 | 0.23% |
| 2026-03-17 | 4.22 | 4.14 | -0.10 | -2.36% | 4.12 | 4.24 | 559464 | 23333.40 | 0.29% |
| 2026-03-16 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.28 | 527568 | 22387.04 | 0.27% |
| 2026-03-13 | 4.29 | 4.21 | -0.10 | -2.32% | 4.20 | 4.30 | 540479 | 22878.06 | 0.28% |
| 2026-03-12 | 4.28 | 4.31 | 0.03 | 0.70% | 4.26 | 4.33 | 442313 | 19057.68 | 0.23% |
| 2026-03-11 | 4.31 | 4.28 | -0.02 | -0.47% | 4.23 | 4.33 | 469861 | 20034.72 | 0.24% |
| 2026-03-10 | 4.22 | 4.30 | 0.05 | 1.18% | 4.21 | 4.31 | 573500 | 24489.96 | 0.29% |
| 2026-03-09 | 4.23 | 4.25 | 0.00 | 0.00% | 4.22 | 4.35 | 720470 | 30858.15 | 0.37% |
| 2026-03-06 | 4.23 | 4.25 | 0.00 | 0.00% | 4.14 | 4.27 | 615163 | 25952.15 | 0.32% |
| 2026-03-05 | 4.25 | 4.25 | 0.05 | 1.19% | 4.19 | 4.28 | 701035 | 29679.04 | 0.36% |
| 2026-03-04 | 4.17 | 4.20 | -0.02 | -0.47% | 4.02 | 4.25 | 1264653 | 52713.81 | 0.65% |
| 2026-03-03 | 4.25 | 4.22 | -0.05 | -1.17% | 4.19 | 4.31 | 1090754 | 46375.40 | 0.56% |
| 2026-03-02 | 4.30 | 4.27 | 0.00 | 0.00% | 4.15 | 4.32 | 1036113 | 43962.27 | 0.53% |
| 2026-02-27 | 4.13 | 4.27 | 0.14 | 3.39% | 4.13 | 4.30 | 1005256 | 42762.75 | 0.52% |
| 2026-02-26 | 4.13 | 4.13 | 0.00 | 0.00% | 4.08 | 4.15 | 483613 | 19892.63 | 0.25% |
| 2026-02-25 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.21 | 699332 | 29018.80 | 0.36% |
| 2026-02-24 | 4.08 | 4.11 | 0.06 | 1.48% | 4.07 | 4.16 | 727116 | 29954.16 | 0.37% |
| 2026-02-13 | 4.12 | 4.05 | -0.07 | -1.70% | 4.03 | 4.12 | 647065 | 26313.25 | 0.33% |
| 2026-02-12 | 4.17 | 4.12 | -0.03 | -0.72% | 4.10 | 4.17 | 498067 | 20564.44 | 0.26% |
| 2026-02-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.11 | 4.18 | 440286 | 18255.64 | 0.23% |
| 2026-02-10 | 4.11 | 4.14 | 0.03 | 0.73% | 4.06 | 4.15 | 606367 | 25004.46 | 0.31% |
| 2026-02-09 | 4.11 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 633955 | 26049.91 | 0.33% |
| 2026-02-06 | 4.06 | 4.10 | 0.02 | 0.49% | 4.04 | 4.15 | 778327 | 31888.29 | 0.40% |
| 2026-02-05 | 4.10 | 4.08 | -0.02 | -0.49% | 4.04 | 4.14 | 717403 | 29258.85 | 0.37% |
| 2026-02-04 | 3.97 | 4.10 | 0.12 | 3.02% | 3.97 | 4.16 | 1396043 | 57193.36 | 0.72% |
| 2026-02-03 | 3.94 | 3.98 | 0.04 | 1.02% | 3.92 | 4.01 | 1036687 | 41103.79 | 0.53% |
| 2026-02-02 | 3.91 | 3.94 | 0.03 | 0.77% | 3.91 | 4.04 | 1487774 | 59239.29 | 0.76% |
| 2026-01-30 | 3.87 | 3.91 | 0.03 | 0.77% | 3.86 | 3.94 | 879467 | 34318.21 | 0.45% |
| 2026-01-29 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.89 | 985820 | 37999.67 | 0.51% |
| 2026-01-28 | 3.77 | 3.83 | 0.07 | 1.86% | 3.77 | 3.86 | 1205096 | 46156.88 | 0.62% |
| 2026-01-27 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.82 | 823748 | 31127.96 | 0.42% |
| 2026-01-26 | 3.69 | 3.78 | 0.10 | 2.72% | 3.68 | 3.80 | 1607852 | 60366.00 | 0.83% |
| 2026-01-23 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.70 | 535224 | 19712.21 | 0.28% |
| 2026-01-22 | 3.68 | 3.70 | 0.01 | 0.27% | 3.67 | 3.71 | 497057 | 18347.88 | 0.26% |
| 2026-01-21 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 774617 | 28514.78 | 0.40% |
| 2026-01-20 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 834844 | 30639.05 | 0.43% |
| 2026-01-19 | 3.62 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 384766 | 13984.29 | 0.20% |
| 2026-01-16 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 528030 | 19196.71 | 0.27% |
| 2026-01-15 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.67 | 362677 | 13241.87 | 0.19% |
| 2026-01-14 | 3.68 | 3.65 | -0.03 | -0.82% | 3.65 | 3.69 | 613970 | 22541.60 | 0.32% |
| 2026-01-13 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.70 | 489935 | 18062.55 | 0.25% |
| 2026-01-12 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 551438 | 20286.30 | 0.28% |
| 2026-01-09 | 3.67 | 3.68 | 0.02 | 0.55% | 3.66 | 3.69 | 456185 | 16778.08 | 0.23% |
| 2026-01-08 | 3.66 | 3.66 | 0.00 | 0.00% | 3.65 | 3.67 | 315225 | 11537.47 | 0.16% |
| 2026-01-07 | 3.68 | 3.66 | -0.01 | -0.27% | 3.66 | 3.69 | 384020 | 14090.17 | 0.20% |
| 2026-01-06 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.68 | 469190 | 17209.32 | 0.24% |
| 2026-01-05 | 3.64 | 3.65 | 0.02 | 0.55% | 3.63 | 3.66 | 515949 | 18818.39 | 0.27% |
| 2025-12-31 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.65 | 326216 | 11858.69 | 0.17% |
| 2025-12-30 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.65 | 498085 | 18085.04 | 0.26% |
| 2025-12-29 | 3.67 | 3.65 | -0.02 | -0.54% | 3.64 | 3.68 | 492399 | 18029.67 | 0.25% |
| 2025-12-26 | 3.68 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 415158 | 15253.15 | 0.21% |
| 2025-12-25 | 3.68 | 3.69 | 0.02 | 0.54% | 3.68 | 3.70 | 381754 | 14084.19 | 0.20% |
| 2025-12-24 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 434283 | 15967.91 | 0.22% |
| 2025-12-23 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 357805 | 13233.15 | 0.18% |
| 2025-12-22 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 427661 | 15841.91 | 0.22% |
| 2025-12-19 | 3.72 | 3.71 | -0.02 | -0.54% | 3.69 | 3.73 | 436025 | 16155.42 | 0.22% |
| 2025-12-18 | 3.71 | 3.73 | 0.01 | 0.27% | 3.70 | 3.74 | 404983 | 15082.61 | 0.21% |
| 2025-12-17 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 580099 | 21528.29 | 0.30% |
| 2025-12-16 | 3.68 | 3.69 | 0.00 | 0.00% | 3.66 | 3.70 | 535498 | 19711.95 | 0.28% |
| 2025-12-15 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.72 | 931241 | 34281.88 | 0.48% |
| 2025-12-12 | 3.70 | 3.65 | -0.05 | -1.35% | 3.65 | 3.71 | 2175320 | 79861.83 | 1.12% |
| 2025-12-11 | 3.72 | 3.70 | -0.03 | -0.80% | 3.69 | 3.75 | 731522 | 27187.62 | 0.38% |
| 2025-12-10 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.76 | 972053 | 36204.30 | 0.50% |
| 2025-12-09 | 3.69 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 660896 | 24316.18 | 0.34% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.68 | 3.73 | 617094 | 22816.41 | 0.32% |
| 2025-12-05 | 3.76 | 3.71 | -0.05 | -1.33% | 3.70 | 3.77 | 604338 | 22480.38 | 0.31% |
| 2025-12-04 | 3.79 | 3.76 | -0.04 | -1.05% | 3.75 | 3.81 | 415213 | 15693.71 | 0.21% |
| 2025-12-03 | 3.80 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 516991 | 19679.56 | 0.27% |
| 2025-12-02 | 3.77 | 3.80 | 0.02 | 0.53% | 3.76 | 3.82 | 605424 | 23003.67 | 0.31% |
| 2025-12-01 | 3.81 | 3.78 | 0.03 | 0.80% | 3.75 | 3.85 | 1090936 | 41421.00 | 0.56% |
| 2025-11-28 | 3.70 | 3.75 | 0.05 | 1.35% | 3.68 | 3.75 | 509085 | 18967.31 | 0.26% |
| 2025-11-27 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 388768 | 14349.60 | 0.20% |
| 2025-11-26 | 3.65 | 3.67 | 0.02 | 0.55% | 3.65 | 3.70 | 454924 | 16716.71 | 0.23% |
上证大盘股票行情在线 K线走势图
宁波港(601018)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
