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 |
|---|
| 2025-06-17 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.68 | 494693 | 18020.73 | 0.31% |
| 2025-06-16 | 3.63 | 3.63 | -0.02 | -0.55% | 3.61 | 3.65 | 432148 | 15673.66 | 0.27% |
| 2025-06-13 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 565739 | 20697.66 | 0.36% |
| 2025-06-12 | 3.68 | 3.65 | -0.05 | -1.35% | 3.63 | 3.69 | 569813 | 20782.98 | 0.36% |
| 2025-06-11 | 3.75 | 3.70 | -0.09 | -2.37% | 3.67 | 3.80 | 1215514 | 45081.73 | 0.77% |
| 2025-06-10 | 3.64 | 3.79 | 0.15 | 4.12% | 3.62 | 3.83 | 1577759 | 58947.61 | 1.00% |
| 2025-06-09 | 3.62 | 3.64 | 0.03 | 0.83% | 3.60 | 3.64 | 351740 | 12734.72 | 0.22% |
| 2025-06-06 | 3.60 | 3.61 | 0.02 | 0.56% | 3.59 | 3.63 | 354684 | 12806.75 | 0.22% |
| 2025-06-05 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 261060 | 9394.47 | 0.17% |
| 2025-06-04 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.62 | 334485 | 12035.31 | 0.21% |
| 2025-06-03 | 3.61 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 371153 | 13356.53 | 0.23% |
| 2025-05-30 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 366210 | 13307.41 | 0.23% |
| 2025-05-29 | 3.63 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 441924 | 16120.04 | 0.28% |
| 2025-05-28 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 353288 | 12798.62 | 0.22% |
| 2025-05-27 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 414058 | 14986.62 | 0.26% |
| 2025-05-26 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.66 | 430421 | 15644.68 | 0.27% |
| 2025-05-23 | 3.71 | 3.64 | -0.09 | -2.41% | 3.63 | 3.71 | 725316 | 26569.95 | 0.46% |
| 2025-05-22 | 3.76 | 3.73 | -0.10 | -2.61% | 3.68 | 3.79 | 1145034 | 42483.46 | 0.72% |
| 2025-05-21 | 3.78 | 3.83 | 0.02 | 0.52% | 3.73 | 3.93 | 1514654 | 58020.91 | 0.96% |
| 2025-05-20 | 4.10 | 3.81 | -0.25 | -6.16% | 3.80 | 4.10 | 2511237 | 97448.20 | 1.59% |
| 2025-05-19 | 3.69 | 4.06 | 0.37 | 10.03% | 3.67 | 4.06 | 2531121 | 100433.44 | 1.60% |
| 2025-05-16 | 3.78 | 3.69 | -0.12 | -3.15% | 3.65 | 3.81 | 1383800 | 51201.96 | 0.88% |
| 2025-05-15 | 3.86 | 3.92 | 0.09 | 2.35% | 3.86 | 4.21 | 2170100 | 86936.72 | 1.37% |
| 2025-05-14 | 3.79 | 3.83 | 0.06 | 1.59% | 3.74 | 3.84 | 1149347 | 43690.29 | 0.73% |
| 2025-05-13 | 3.76 | 3.77 | 0.06 | 1.62% | 3.71 | 3.79 | 733135 | 27488.40 | 0.46% |
| 2025-05-12 | 3.65 | 3.71 | 0.08 | 2.20% | 3.64 | 3.71 | 402404 | 14795.52 | 0.25% |
| 2025-05-09 | 3.62 | 3.63 | 0.01 | 0.28% | 3.62 | 3.65 | 211903 | 7702.51 | 0.13% |
| 2025-05-08 | 3.62 | 3.62 | -0.01 | -0.28% | 3.60 | 3.63 | 137638 | 4976.59 | 0.09% |
| 2025-05-07 | 3.60 | 3.63 | 0.05 | 1.40% | 3.58 | 3.63 | 332703 | 12007.27 | 0.21% |
| 2025-05-06 | 3.57 | 3.58 | 0.02 | 0.56% | 3.56 | 3.59 | 179955 | 6431.65 | 0.11% |
| 2025-04-30 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.59 | 187788 | 6695.19 | 0.12% |
| 2025-04-29 | 3.61 | 3.58 | -0.03 | -0.83% | 3.57 | 3.62 | 196204 | 7043.58 | 0.12% |
| 2025-04-28 | 3.61 | 3.61 | -0.01 | -0.28% | 3.59 | 3.62 | 144153 | 5199.33 | 0.09% |
| 2025-04-25 | 3.61 | 3.62 | 0.02 | 0.56% | 3.59 | 3.62 | 177467 | 6402.29 | 0.11% |
| 2025-04-24 | 3.62 | 3.60 | -0.03 | -0.83% | 3.59 | 3.63 | 173520 | 6263.58 | 0.11% |
| 2025-04-23 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.65 | 181872 | 6592.83 | 0.12% |
| 2025-04-22 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 321326 | 11711.54 | 0.20% |
| 2025-04-21 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.62 | 205601 | 7418.23 | 0.13% |
| 2025-04-18 | 3.64 | 3.62 | -0.04 | -1.09% | 3.61 | 3.65 | 187860 | 6805.00 | 0.12% |
| 2025-04-17 | 3.65 | 3.66 | 0.00 | 0.00% | 3.61 | 3.66 | 332957 | 12097.78 | 0.21% |
| 2025-04-16 | 3.60 | 3.66 | 0.06 | 1.67% | 3.58 | 3.66 | 482172 | 17531.01 | 0.31% |
| 2025-04-15 | 3.68 | 3.60 | -0.08 | -2.17% | 3.57 | 3.68 | 370016 | 13358.45 | 0.23% |
| 2025-04-14 | 3.66 | 3.68 | 0.00 | 0.00% | 3.63 | 3.68 | 412225 | 15079.88 | 0.26% |
| 2025-04-11 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.76 | 674406 | 24946.77 | 0.43% |
| 2025-04-10 | 3.77 | 3.70 | -0.06 | -1.60% | 3.65 | 3.77 | 924969 | 34150.98 | 0.59% |
| 2025-04-09 | 3.58 | 3.76 | 0.17 | 4.74% | 3.52 | 3.76 | 807486 | 29321.46 | 0.51% |
| 2025-04-08 | 3.45 | 3.59 | 0.15 | 4.36% | 3.45 | 3.59 | 524573 | 18580.32 | 0.33% |
| 2025-04-07 | 3.65 | 3.44 | -0.30 | -8.02% | 3.38 | 3.65 | 603136 | 21194.41 | 0.38% |
| 2025-04-03 | 3.66 | 3.74 | 0.05 | 1.36% | 3.65 | 3.76 | 324793 | 12085.45 | 0.21% |
| 2025-04-02 | 3.72 | 3.69 | -0.03 | -0.81% | 3.67 | 3.72 | 199969 | 7368.76 | 0.13% |
| 2025-04-01 | 3.73 | 3.72 | -0.02 | -0.53% | 3.71 | 3.74 | 231566 | 8619.37 | 0.15% |
| 2025-03-31 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 349884 | 13085.53 | 0.22% |
| 2025-03-28 | 3.76 | 3.73 | -0.04 | -1.06% | 3.71 | 3.78 | 297101 | 11078.02 | 0.19% |
| 2025-03-27 | 3.76 | 3.77 | 0.01 | 0.27% | 3.76 | 3.81 | 375849 | 14217.26 | 0.24% |
| 2025-03-26 | 3.73 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 338006 | 12684.19 | 0.21% |
| 2025-03-25 | 3.69 | 3.75 | 0.05 | 1.35% | 3.68 | 3.76 | 377449 | 14104.36 | 0.24% |
| 2025-03-24 | 3.73 | 3.70 | -0.01 | -0.27% | 3.66 | 3.74 | 403637 | 14912.50 | 0.26% |
| 2025-03-21 | 3.68 | 3.71 | 0.02 | 0.54% | 3.68 | 3.77 | 701949 | 26233.47 | 0.44% |
| 2025-03-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 425955 | 15694.57 | 0.27% |
| 2025-03-19 | 3.71 | 3.68 | -0.11 | -2.90% | 3.66 | 3.74 | 776049 | 28626.85 | 0.49% |
| 2025-03-18 | 3.68 | 3.79 | 0.12 | 3.27% | 3.64 | 3.92 | 1276824 | 48199.65 | 0.81% |
| 2025-03-17 | 3.64 | 3.67 | 0.03 | 0.82% | 3.64 | 3.71 | 371692 | 13639.51 | 0.24% |
| 2025-03-14 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.64 | 342991 | 12426.66 | 0.22% |
| 2025-03-13 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 214839 | 7709.74 | 0.14% |
| 2025-03-12 | 3.57 | 3.60 | 0.04 | 1.12% | 3.55 | 3.60 | 284163 | 10184.16 | 0.18% |
| 2025-03-11 | 3.55 | 3.56 | 0.00 | 0.00% | 3.55 | 3.57 | 166460 | 5925.72 | 0.11% |
| 2025-03-10 | 3.55 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 199338 | 7100.82 | 0.13% |
| 2025-03-07 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.58 | 208982 | 7451.13 | 0.13% |
| 2025-03-06 | 3.56 | 3.57 | 0.01 | 0.28% | 3.53 | 3.57 | 227643 | 8078.55 | 0.14% |
| 2025-03-05 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.57 | 157724 | 5611.69 | 0.10% |
| 2025-03-04 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.57 | 265259 | 9420.95 | 0.17% |
| 2025-03-03 | 3.55 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 261430 | 9243.59 | 0.17% |
| 2025-02-28 | 3.56 | 3.54 | -0.02 | -0.56% | 3.54 | 3.57 | 177806 | 6322.18 | 0.11% |
| 2025-02-27 | 3.56 | 3.56 | 0.00 | 0.00% | 3.54 | 3.57 | 201116 | 7155.87 | 0.13% |
| 2025-02-26 | 3.52 | 3.56 | 0.03 | 0.85% | 3.52 | 3.56 | 204217 | 7247.81 | 0.13% |
| 2025-02-25 | 3.57 | 3.53 | -0.05 | -1.40% | 3.53 | 3.58 | 226723 | 8028.83 | 0.14% |
| 2025-02-24 | 3.55 | 3.58 | 0.04 | 1.13% | 3.53 | 3.59 | 261095 | 9334.49 | 0.17% |
| 2025-02-21 | 3.54 | 3.54 | 0.01 | 0.28% | 3.53 | 3.56 | 189333 | 6708.61 | 0.12% |
| 2025-02-20 | 3.55 | 3.53 | -0.03 | -0.84% | 3.53 | 3.56 | 150429 | 5324.76 | 0.10% |
| 2025-02-19 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.57 | 231815 | 8238.35 | 0.15% |
上证大盘股票行情在线 K线走势图
