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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-12-04 | 3.64 | 3.77 | 3.58 | 3.66 | 1.10% | -0.71% | -5.16% | 33,729,000 | 124,324,000 | 52% | 3.69 | 1.04% | 3.71 | 0.19% | 3.72 | -0.88% | 3.86 | 0.42% | 1.04% |  |
| 2020-12-03 | 3.69 | 3.74 | 3.61 | 3.62 | -2.95% | -0.77% | -5.80% | 32,703,300 | 119,301,000 | 47% | 3.65 | -3.24% | 3.70 | -1.07% | 3.75 | -0.77% | 3.84 | 0.39% | 1.12% | |
| 2020-12-02 | 3.71 | 3.90 | 3.64 | 3.73 | 1.08% | -1.06% | -2.56% | 46,535,900 | 175,420,000 | 68% | 3.77 | 2.84% | 3.74 | -0.69% | 3.78 | -0.55% | 3.83 | 0.60% | 1.12% | |
| 2020-12-01 | 3.72 | 3.73 | 3.60 | 3.69 | -1.60% | 0.65% | -3.02% | 38,178,400 | 139,980,000 | 51% | 3.67 | -3.17% | 3.77 | -1.02% | 3.80 | -0.97% | 3.81 | 0.69% | 1.18% | |
| 2020-11-30 | 3.81 | 3.87 | 3.72 | 3.75 | -1.83% | -0.95% | -0.77% | 35,494,200 | 134,366,000 | 46% | 3.79 | -1.64% | 3.81 | -0.52% | 3.84 | -2.22% | 3.78 | 0.59% | 1.29% |  |
| 2020-11-27 | 3.91 | 3.95 | 3.78 | 3.82 | -2.80% | -0.75% | 1.68% | 40,574,300 | 156,162,000 | 53% | 3.85 | 1.42% | 3.83 | -0.36% | 3.92 | 1.03% | 3.76 | 0.46% | 1.26% | |
| 2020-11-26 | 3.75 | 3.97 | 3.65 | 3.93 | 2.88% | 3.56% | 5.08% | 72,386,600 | 274,692,000 | 98% | 3.80 | -1.35% | 3.84 | -3.03% | 3.88 | 0.67% | 3.74 | 0.54% | 1.21% | |
| 2020-11-25 | 3.91 | 3.95 | 3.77 | 3.82 | 0.26% | -0.70% | 2.69% | 72,306,400 | 278,157,000 | 107% | 3.85 | -0.67% | 3.96 | 1.30% | 3.86 | 1.23% | 3.72 | 1.22% | 1.16% | |
| 2020-11-24 | 3.85 | 4.00 | 3.80 | 3.81 | -4.03% | -1.63% | 3.67% | 87,106,200 | 337,376,000 | 136% | 3.87 | -4.63% | 3.91 | 1.51% | 3.81 | 1.79% | 3.68 | 1.27% | 1.05% | |
| 2020-11-23 | 3.94 | 4.18 | 3.90 | 3.97 | 4.47% | -2.24% | 9.40% | 157,579,500 | 639,920,000 | 270% | 4.06 | 11.87% | 3.85 | 7.36% | 3.74 | 5.41% | 3.63 | 4.22% | 1.13% | |
| 2020-11-20 | 3.45 | 3.80 | 3.38 | 3.80 | 10.14% | 4.68% | 9.13% | 73,940,600 | 268,433,000 | 132% | 3.63 | 3.74% | 3.59 | 0.79% | 3.55 | 1.20% | 3.48 | 1.22% | 1.21% | |
| 2020-11-19 | 3.57 | 3.63 | 3.43 | 3.45 | -2.54% | -1.40% | 0.29% | 46,569,600 | 162,963,000 | 86% | 3.50 | -2.78% | 3.56 | 0.76% | 3.51 | 0.55% | 3.44 | 0.44% | 1.31% | |
| 2020-11-18 | 3.64 | 3.71 | 3.51 | 3.54 | -3.01% | -1.64% | 3.36% | 84,767,400 | 305,046,000 | 172% | 3.60 | 1.24% | 3.53 | 2.08% | 3.49 | 2.50% | 3.43 | 1.12% | 1.28% | |
| 2020-11-17 | 3.35 | 3.65 | 3.31 | 3.65 | 9.94% | 2.67% | 7.76% | 98,404,200 | 349,808,000 | 237% | 3.56 | 6.73% | 3.46 | 5.45% | 3.40 | 1.43% | 3.39 | 1.77% | 1.18% | |
| 2020-11-16 | 3.35 | 3.43 | 3.27 | 3.32 | 3.11% | -0.33% | -0.24% | 37,871,700 | 126,153,000 | 109% | 3.33 | 3.58% | 3.28 | 0.58% | 3.36 | -0.86% | 3.33 | 0.30% | 0.99% | |
| 2020-11-13 | 3.22 | 3.25 | 3.19 | 3.22 | -0.62% | 0.12% | -2.95% | 17,493,200 | 56,263,000 | 53% | 3.22 | -0.92% | 3.26 | -3.49% | 3.39 | 0.56% | 3.32 | 0.00% | 0.95% |  |
| 2020-11-12 | 3.24 | 3.29 | 3.20 | 3.24 | -0.31% | -0.18% | -2.35% | 20,220,900 | 65,646,000 | 64% | 3.25 | -1.25% | 3.38 | -0.97% | 3.37 | 0.18% | 3.32 | 0.00% | 0.95% | |
| 2020-11-11 | 3.42 | 3.42 | 3.22 | 3.25 | -5.80% | -1.13% | -2.05% | 47,887,600 | 157,399,000 | 162% | 3.29 | -5.79% | 3.41 | 0.47% | 3.36 | -0.27% | 3.32 | 0.15% | 0.96% | |
| 2020-11-10 | 3.57 | 3.64 | 3.38 | 3.45 | -2.82% | -1.12% | 4.14% | 67,690,200 | 236,138,000 | 280% | 3.49 | 1.84% | 3.40 | 2.23% | 3.37 | 2.28% | 3.31 | 2.06% | 0.97% | |
| 2020-11-09 | 3.20 | 3.55 | 3.17 | 3.55 | 9.91% | 3.62% | 9.37% | 86,241,100 | 295,468,000 | 482% | 3.43 | 7.26% | 3.32 | 5.52% | 3.29 | 5.78% | 3.25 | 5.02% | 0.75% | |
| 2020-11-06 | 3.06 | 3.30 | 3.04 | 3.23 | 5.21% | 1.13% | 4.50% | 41,899,600 | 133,822,000 | 407% | 3.19 | 4.55% | 3.15 | 3.93% | 3.11 | 3.01% | 3.09 | 2.22% | 0.23% | |
| 2020-11-05 | 3.02 | 3.09 | 3.02 | 3.07 | 1.99% | 0.49% | 1.52% | 12,520,900 | 38,251,000 | 185% | 3.06 | 1.29% | 3.03 | 0.77% | 3.02 | 0.27% | 3.02 | 0.20% | 0.01% | |
| 2020-11-04 | 3.03 | 3.03 | 3.00 | 3.01 | -0.66% | -0.20% | -0.27% | 4,959,100 | 14,958,000 | 81% | 3.02 | 0.30% | 3.01 | -0.03% | 3.02 | -0.23% | 3.02 | 0.03% | 0.02% | |
| 2020-11-03 | 3.02 | 3.04 | 2.98 | 3.03 | -0.33% | 0.76% | 0.43% | 9,809,300 | 29,498,000 | 164% | 3.01 | 0.07% | 3.01 | -0.30% | 3.02 | -0.07% | 3.02 | -0.07% | 0.02% | |
| 2020-11-02 | 3.00 | 3.07 | 2.95 | 3.04 | 2.01% | 1.16% | 0.70% | 10,171,800 | 30,562,000 | 195% | 3.01 | -0.46% | 3.02 | -0.66% | 3.02 | -0.07% | 3.02 | -0.13% | 0.04% | |
| 2020-10-30 | 3.05 | 3.05 | 2.97 | 2.98 | -1.97% | -1.29% | -1.42% | 6,107,200 | 18,440,000 | 137% | 3.02 | -0.79% | 3.04 | 0.03% | 3.03 | 0.03% | 3.02 | 0.00% | 0.06% | |
| 2020-10-29 | 3.03 | 3.06 | 3.02 | 3.04 | -0.65% | -0.10% | 0.56% | 4,826,500 | 14,685,000 | 117% | 3.04 | -0.16% | 3.04 | 0.46% | 3.03 | 0.03% | 3.02 | 0.10% | 0.07% | |
| 2020-10-28 | 2.99 | 3.10 | 2.99 | 3.06 | 2.68% | 0.39% | 1.32% | 9,944,200 | 30,310,000 | 260% | 3.05 | 2.49% | 3.02 | 0.97% | 3.02 | 0.60% | 3.02 | 0.30% | 0.05% | |
| 2020-10-27 | 2.99 | 2.99 | 2.96 | 2.98 | -0.33% | 0.20% | -1.03% | 2,246,800 | 6,683,000 | 69% | 2.97 | -0.40% | 2.99 | -0.66% | 3.01 | -0.17% | 3.01 | -0.17% | 0.02% | |
| 2020-10-26 | 3.00 | 3.00 | 2.97 | 2.99 | 0.00% | 0.13% | -0.86% | 3,731,200 | 11,140,000 | 112% | 2.99 | -0.90% | 3.01 | -0.13% | 3.01 | -0.23% | 3.02 | -0.23% | 0.02% | | |
|
