致敬每一个财富自由的梦想,祝大家早日进化为游资

宁波海运 (600798) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.96 4.00 0.06 1.52% 3.96 4.07 373205 15016 3.09%
2025-07-31 4.04 3.94 -0.14 -3.43% 3.94 4.04 429037 17080 3.56%
2025-07-30 4.10 4.08 -0.01 -0.24% 4.05 4.15 401510 16415 3.33%
2025-07-29 4.13 4.09 -0.04 -0.97% 4.02 4.13 411431 16696 3.41%
2025-07-28 4.16 4.13 -0.05 -1.20% 4.11 4.22 355165 14666 2.94%
2025-07-25 4.28 4.18 -0.08 -1.88% 4.16 4.28 501432 21011 4.16%
2025-07-24 4.20 4.26 0.08 1.91% 4.17 4.27 582501 24668 4.83%
2025-07-23 4.20 4.18 -0.04 -0.95% 4.16 4.28 502652 21219 4.17%
2025-07-22 4.25 4.22 -0.05 -1.17% 4.16 4.26 608161 25547 5.04%
2025-07-21 4.29 4.27 -0.03 -0.70% 4.25 4.30 502728 21506 4.17%
2025-07-18 4.31 4.30 -0.01 -0.23% 4.28 4.35 343778 14797 2.85%
2025-07-17 4.35 4.31 -0.05 -1.15% 4.28 4.35 569251 24489 4.72%
2025-07-16 4.41 4.36 -0.16 -3.54% 4.34 4.47 853396 37575 7.07%
2025-07-15 4.33 4.52 0.14 3.20% 4.26 4.58 1261034 56062 10.45%
2025-07-14 4.36 4.38 0.01 0.23% 4.35 4.43 559564 24521 4.64%
2025-07-11 4.36 4.37 -0.03 -0.68% 4.30 4.42 647544 28188 5.37%
2025-07-10 4.47 4.40 -0.09 -2.00% 4.36 4.49 773119 33998 6.41%
2025-07-09 4.53 4.51 -0.14 -3.01% 4.49 4.62 1021367 46486 8.47%
2025-07-08 4.65 4.65 0.10 2.20% 4.58 4.78 1186872 55260 9.84%
2025-07-07 4.45 4.55 -0.02 -0.44% 4.41 4.61 845573 38460 7.01%
2025-07-04 4.65 4.57 -0.14 -2.97% 4.56 4.79 1197727 55817 9.93%
2025-07-03 4.75 4.71 -0.19 -3.88% 4.61 4.78 1488824 69992 12.34%
2025-07-02 4.77 4.90 0.18 3.81% 4.64 5.10 2622786 127111 21.74%
2025-07-01 4.50 4.72 0.16 3.51% 4.40 4.88 2105544 96714 17.45%
2025-06-30 4.42 4.56 0.08 1.79% 4.37 4.57 1414257 63747 11.72%
2025-06-27 4.46 4.48 -0.16 -3.45% 4.34 4.52 1557020 69072 12.90%
2025-06-26 4.33 4.64 0.21 4.74% 4.28 4.78 2424466 109257 20.09%
2025-06-25 4.55 4.43 -0.48 -9.78% 4.42 4.69 2614866 117798 21.67%
2025-06-24 4.76 4.91 0.11 2.29% 4.57 5.16 3653998 178446 30.29%
2025-06-23 4.80 4.80 0.44 10.09% 4.80 4.80 153828 7383 1.27%
2025-06-20 3.93 4.36 0.40 10.10% 3.81 4.36 1709005 72623 14.16%
2025-06-19 4.10 3.96 -0.26 -6.16% 3.92 4.18 1414712 57054 11.73%
2025-06-18 4.42 4.22 -0.30 -6.64% 4.20 4.56 1766194 76511 14.64%
2025-06-17 4.16 4.52 0.27 6.35% 4.00 4.66 2648856 113971 21.95%
2025-06-16 4.11 4.25 0.09 2.16% 3.95 4.36 1587623 67009 13.16%
2025-06-13 4.05 4.16 0.05 1.22% 4.05 4.38 2059558 87032 17.07%
2025-06-12 4.15 4.11 -0.25 -5.73% 4.01 4.20 1813966 74488 15.03%
2025-06-11 4.27 4.36 0.20 4.81% 4.18 4.58 3278116 143124 27.17%
2025-06-10 3.79 4.16 0.38 10.05% 3.73 4.16 2020052 80446 16.74%
2025-06-09 3.73 3.78 0.05 1.34% 3.71 3.78 692372 26036 5.74%
2025-06-06 3.76 3.73 -0.04 -1.06% 3.72 3.82 724997 27262 6.01%
2025-06-05 3.81 3.77 -0.08 -2.08% 3.74 3.84 730860 27619 6.06%
2025-06-04 3.75 3.85 0.11 2.94% 3.65 3.85 1035287 38952 8.58%
2025-06-03 3.75 3.74 -0.10 -2.60% 3.65 3.84 823557 30936 6.83%
2025-05-30 3.88 3.84 -0.13 -3.27% 3.83 4.07 1032110 40281 8.55%
2025-05-29 3.80 3.97 0.17 4.47% 3.78 4.10 1576583 61817 13.07%
2025-05-28 3.85 3.80 -0.15 -3.80% 3.78 3.93 997291 38233 8.27%
2025-05-27 3.73 3.95 0.20 5.33% 3.70 3.97 1429652 54710 11.85%
2025-05-26 3.78 3.75 -0.07 -1.83% 3.72 3.84 955641 35979 7.92%
2025-05-23 3.99 3.82 -0.37 -8.83% 3.77 4.02 1420268 55155 11.77%
2025-05-22 4.05 4.19 -0.21 -4.77% 3.96 4.51 2667339 108752 22.11%
2025-05-21 4.30 4.40 -0.13 -2.87% 4.09 4.87 2893199 129560 23.98%
2025-05-20 5.42 4.53 -0.40 -8.11% 4.45 5.42 3835958 190239 31.79%
2025-05-19 4.60 4.93 0.45 10.04% 4.48 4.93 1766340 84214 14.64%
2025-05-16 4.48 4.48 0.41 10.07% 4.48 4.48 1772042 79387 14.69%
2025-05-15 4.07 4.07 0.37 10.00% 4.07 4.07 183181 7455 1.52%
2025-05-14 3.70 3.70 0.34 10.12% 3.70 3.70 243119 8995 2.02%
2025-05-13 3.36 3.36 0.31 10.16% 3.36 3.36 387682 13026 3.21%
2025-05-12 2.99 3.05 0.08 2.69% 2.96 3.12 395008 11943 3.27%
2025-05-09 3.02 2.97 -0.06 -1.98% 2.97 3.03 222763 6662 1.85%
2025-05-08 2.99 3.03 0.07 2.36% 2.97 3.04 349233 10522 2.89%
2025-05-07 2.92 2.96 0.05 1.72% 2.91 3.01 278700 8245 2.31%
2025-05-06 2.84 2.91 0.07 2.46% 2.84 2.91 156091 4501 1.29%
2025-04-30 2.84 2.84 0.00 0.00% 2.83 2.87 126227 3594 1.05%
2025-04-29 2.86 2.84 -0.01 -0.35% 2.83 2.90 159634 4561 1.32%
2025-04-28 2.94 2.85 -0.10 -3.39% 2.84 2.94 319310 9146 2.65%
2025-04-25 2.93 2.95 0.02 0.68% 2.92 2.99 195899 5791 1.62%
2025-04-24 2.96 2.93 -0.03 -1.01% 2.92 2.98 242550 7141 2.01%