宁波海运( 600798.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-03 | 2.97 | 2.97 | 2.92 | 2.93 | -1.35% | -0.41% | 0.96% | 5,508,600 | 16,208,000 | 127% | 2.94 | -0.34% | 2.95 | 0.51% | 2.93 | 0.38% | 2.90 | 0.10% | -0.38% |  |
| 2020-06-02 | 2.95 | 2.99 | 2.92 | 2.97 | 1.02% | 0.61% | 2.45% | 7,916,900 | 23,374,000 | 188% | 2.95 | 0.58% | 2.93 | 1.00% | 2.91 | 0.80% | 2.90 | 0.14% | -0.43% | |
| 2020-06-01 | 2.91 | 2.95 | 2.91 | 2.94 | 1.03% | 0.17% | 1.55% | 4,521,700 | 13,272,000 | 118% | 2.94 | 1.70% | 2.90 | 0.73% | 2.89 | 0.63% | 2.90 | -0.38% | -0.47% |  |
| 2020-05-29 | 2.89 | 2.91 | 2.87 | 2.91 | 0.69% | 0.83% | 0.14% | 4,657,600 | 13,440,000 | 115% | 2.89 | 0.10% | 2.88 | 0.24% | 2.87 | 0.35% | 2.91 | -1.06% | -0.45% | |
| 2020-05-28 | 2.87 | 2.90 | 2.86 | 2.89 | 0.70% | 0.24% | -1.60% | 4,227,300 | 12,187,000 | 92% | 2.88 | 0.52% | 2.87 | 0.42% | 2.86 | -0.07% | 2.94 | -0.44% | -0.35% | |
| 2020-05-27 | 2.87 | 2.88 | 2.86 | 2.87 | 0.00% | 0.07% | -2.71% | 2,879,700 | 8,259,000 | 61% | 2.87 | 0.18% | 2.86 | 0.28% | 2.87 | -0.49% | 2.95 | -0.34% | -0.34% | |
| 2020-05-26 | 2.85 | 2.88 | 2.85 | 2.87 | 0.70% | 0.24% | -3.04% | 2,821,400 | 8,079,000 | 59% | 2.86 | 0.42% | 2.85 | -0.42% | 2.88 | -0.69% | 2.96 | -0.34% | -0.39% | |
| 2020-05-25 | 2.85 | 2.86 | 2.84 | 2.85 | 0.35% | -0.04% | -4.04% | 2,493,200 | 7,108,000 | 50% | 2.85 | 0.11% | 2.87 | -0.80% | 2.90 | -1.09% | 2.97 | -0.47% | -0.48% | |
| 2020-05-22 | 2.87 | 2.88 | 2.83 | 2.84 | -1.39% | -0.28% | -4.83% | 4,818,400 | 13,724,000 | 92% | 2.85 | -1.59% | 2.89 | -1.37% | 2.93 | -1.74% | 2.98 | -0.67% | -0.47% | |
| 2020-05-21 | 2.91 | 2.92 | 2.87 | 2.88 | -1.03% | -0.48% | -4.13% | 3,836,700 | 11,105,000 | 74% | 2.89 | -0.96% | 2.93 | -1.38% | 2.98 | -0.57% | 3.00 | -0.40% | -0.47% | |
| 2020-05-20 | 2.95 | 2.96 | 2.90 | 2.91 | -1.69% | -0.41% | -3.51% | 4,702,700 | 13,742,000 | 92% | 2.92 | -1.52% | 2.97 | -1.56% | 3.00 | -0.50% | 3.02 | -0.36% | -0.45% | |
| 2020-05-19 | 2.97 | 2.98 | 2.95 | 2.96 | 0.68% | -0.24% | -2.21% | 3,894,000 | 11,552,000 | 74% | 2.97 | 0.61% | 3.02 | -0.33% | 3.02 | -0.23% | 3.03 | -0.30% | -0.44% | |
| 除权分界线,2020年05月19日,10股派0.600元(以下数据已经复权) |
| 2020-05-18 | 2.97 | 2.97 | 2.94 | 2.94 | -1.34% | -0.31% | -3.16% | 5,659,300 | 17,027,000 | 104% | 2.95 | -1.04% | 3.03 | -0.07% | 3.02 | -0.26% | 3.04 | -0.10% | -0.42% | |
| 2020-05-15 | 2.94 | 3.07 | 2.92 | 2.98 | 1.36% | 0.00% | -1.94% | 9,692,300 | 29,465,000 | 186% | 2.98 | 0.81% | 3.03 | 0.50% | 3.03 | -0.03% | 3.04 | -0.07% | -0.43% | |
| 2020-05-14 | 2.94 | 2.97 | 2.93 | 2.94 | -0.34% | -0.54% | -3.32% | 4,482,200 | 13,518,000 | 88% | 2.96 | 0.24% | 3.01 | -0.46% | 3.03 | -0.17% | 3.04 | -0.36% | -0.45% | |
| 2020-05-13 | 2.95 | 2.97 | 2.93 | 2.95 | 0.00% | 0.03% | -3.34% | 3,323,400 | 10,000,000 | 63% | 2.95 | -0.17% | 3.03 | -0.46% | 3.04 | -0.16% | 3.05 | -0.81% | -0.42% | |
| 2020-05-12 | 2.99 | 2.99 | 2.94 | 2.95 | -1.01% | -0.14% | -4.13% | 4,150,300 | 12,509,000 | 65% | 2.95 | -1.20% | 3.04 | -0.30% | 3.04 | -0.30% | 3.08 | -1.28% | -0.36% | |
| 2020-05-11 | 3.00 | 3.02 | 2.97 | 2.98 | -0.67% | -0.33% | -4.40% | 5,108,800 | 15,580,000 | 65% | 2.99 | -0.20% | 3.05 | 0.13% | 3.05 | 0.03% | 3.12 | -0.32% | -0.22% | |
| 2020-05-08 | 2.99 | 3.01 | 2.98 | 3.00 | 0.67% | 0.13% | -4.06% | 4,665,200 | 14,256,000 | 55% | 3.00 | 0.44% | 3.05 | -0.07% | 3.05 | 0.03% | 3.13 | -0.73% | -0.20% | |
| 2020-05-07 | 3.00 | 3.00 | 2.97 | 2.98 | -0.67% | -0.10% | -5.40% | 3,778,400 | 11,496,000 | 38% | 2.98 | 0.07% | 3.05 | -0.03% | 3.05 | -0.49% | 3.15 | -0.13% | -0.11% | |
| 2020-05-06 | 2.98 | 3.00 | 2.96 | 3.00 | -0.33% | 0.64% | -4.88% | 6,188,100 | 18,821,000 | 63% | 2.98 | -0.60% | 3.05 | -0.07% | 3.06 | -1.16% | 3.15 | -0.25% | -0.09% | |
| 2020-04-30 | 2.96 | 3.03 | 2.96 | 3.01 | 1.01% | 0.37% | -4.81% | 6,477,200 | 19,811,000 | 66% | 3.00 | 0.50% | 3.05 | -0.68% | 3.10 | -1.68% | 3.16 | -0.19% | -0.09% | |
| 2020-04-29 | 2.97 | 3.00 | 2.97 | 2.98 | 0.34% | -0.13% | -5.93% | 4,026,700 | 12,257,000 | 41% | 2.98 | -0.17% | 3.07 | -1.41% | 3.15 | -0.32% | 3.17 | -0.13% | -0.14% | |
| 2020-04-28 | 3.04 | 3.07 | 2.92 | 2.97 | -2.62% | -0.64% | -6.37% | 7,857,900 | 23,958,000 | 78% | 2.99 | -2.35% | 3.12 | -2.14% | 3.16 | -1.00% | 3.17 | -0.28% | -0.26% | |
| 2020-04-27 | 3.09 | 3.09 | 3.04 | 3.05 | -0.97% | -0.36% | -4.12% | 6,055,100 | 18,898,000 | 63% | 3.06 | -1.07% | 3.18 | -0.16% | 3.19 | -0.13% | 3.18 | -0.06% | -0.25% | |
| 2020-04-24 | 3.13 | 3.14 | 3.07 | 3.08 | -3.14% | -0.45% | -3.24% | 13,328,100 | 42,037,000 | 139% | 3.09 | -2.24% | 3.19 | -0.81% | 3.20 | -0.19% | 3.18 | -0.22% | -0.35% | |
| 2020-04-23 | 3.11 | 3.22 | 3.09 | 3.18 | 1.92% | 0.47% | -0.31% | 19,164,000 | 61,810,000 | 196% | 3.17 | 1.90% | 3.22 | 0.47% | 3.20 | 0.53% | 3.19 | 0.16% | -0.34% | |
| 2020-04-22 | 3.12 | 3.15 | 3.08 | 3.12 | -0.64% | 0.45% | -2.04% | 10,204,800 | 32,309,000 | 115% | 3.11 | -2.05% | 3.20 | -0.06% | 3.19 | 0.00% | 3.19 | -0.19% | -0.34% | |
| 2020-04-21 | 3.15 | 3.24 | 3.12 | 3.14 | 1.62% | -0.98% | -1.60% | 17,386,100 | 56,179,000 | 197% | 3.17 | 2.56% | 3.20 | 1.72% | 3.19 | 1.11% | 3.19 | 0.22% | -0.32% | |
| 2020-04-20 | 3.07 | 3.11 | 3.07 | 3.09 | 0.00% | -0.06% | -2.95% | 4,010,700 | 12,640,000 | 47% | 3.09 | 0.00% | 3.15 | -0.10% | 3.15 | -0.03% | 3.18 | 0.03% | -0.33% | | |
|
