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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 3.42 | 3.44 | 3.39 | 3.42 | 0.00% | 0.15% | -2.06% | 3,120,400 | 10,656,000 | 88% | 3.42 | -0.18% | 3.42 | -0.29% | 3.44 | -0.84% | 3.49 | -0.34% | -0.36% |  |
| 2019-11-14 | 3.44 | 3.44 | 3.40 | 3.42 | 0.00% | -0.03% | -2.40% | 2,509,200 | 8,583,000 | 66% | 3.42 | -0.18% | 3.43 | -0.58% | 3.47 | -0.43% | 3.50 | -0.31% | -0.36% |  |
| 2019-11-13 | 3.47 | 3.47 | 3.41 | 3.42 | -1.16% | -0.20% | -2.70% | 2,509,800 | 8,602,000 | 63% | 3.43 | -0.38% | 3.45 | -1.00% | 3.48 | -0.49% | 3.52 | -0.57% | -0.36% | |
| 2019-11-12 | 3.44 | 3.48 | 3.40 | 3.46 | 0.29% | 0.58% | -2.12% | 3,808,500 | 13,102,000 | 82% | 3.44 | -0.98% | 3.49 | -0.68% | 3.50 | -0.57% | 3.54 | -0.98% | -0.37% | |
| 2019-11-11 | 3.52 | 3.52 | 3.45 | 3.45 | -2.54% | -0.69% | -3.36% | 4,268,400 | 14,828,000 | 83% | 3.47 | -2.00% | 3.51 | -0.65% | 3.52 | -0.51% | 3.57 | -0.53% | -0.33% | |
| 2019-11-08 | 3.54 | 3.57 | 3.53 | 3.54 | 0.57% | -0.14% | -1.37% | 3,884,300 | 13,769,000 | 74% | 3.55 | 0.85% | 3.53 | 0.09% | 3.54 | 0.11% | 3.59 | -0.17% | -0.47% | |
| 2019-11-07 | 3.51 | 3.54 | 3.50 | 3.52 | 0.00% | 0.14% | -2.09% | 2,990,200 | 10,511,000 | 57% | 3.52 | -0.57% | 3.53 | -0.34% | 3.53 | -0.20% | 3.60 | -0.17% | -0.46% | |
| 2019-11-06 | 3.52 | 3.56 | 3.51 | 3.52 | -0.56% | -0.42% | -2.25% | 3,251,200 | 11,494,000 | 62% | 3.54 | -0.03% | 3.54 | 0.11% | 3.54 | -0.51% | 3.60 | -0.17% | -0.44% | |
| 2019-11-05 | 3.57 | 3.57 | 3.51 | 3.54 | 0.00% | 0.11% | -1.86% | 4,235,600 | 14,978,000 | 80% | 3.54 | -0.53% | 3.54 | -0.17% | 3.56 | -1.11% | 3.61 | -0.22% | -0.42% | |
| 2019-11-04 | 3.54 | 3.58 | 3.53 | 3.54 | 0.00% | -0.42% | -2.07% | 3,992,900 | 14,194,000 | 74% | 3.56 | 0.79% | 3.54 | -0.56% | 3.60 | -0.50% | 3.62 | -0.11% | -0.40% | |
| 2019-11-01 | 3.53 | 3.56 | 3.49 | 3.54 | 0.28% | 0.37% | -2.18% | 5,278,100 | 18,617,000 | 97% | 3.53 | -0.79% | 3.56 | -1.68% | 3.62 | -0.44% | 3.62 | -0.33% | -0.39% | |
| 2019-10-31 | 3.56 | 3.59 | 3.53 | 3.53 | -0.84% | -0.70% | -2.78% | 4,599,500 | 16,349,000 | 82% | 3.56 | -1.03% | 3.63 | -0.69% | 3.63 | -0.27% | 3.63 | -0.33% | -0.35% | |
| 2019-10-30 | 3.65 | 3.65 | 3.56 | 3.56 | -3.00% | -0.89% | -2.28% | 8,782,200 | 31,545,000 | 154% | 3.59 | -2.84% | 3.65 | -0.65% | 3.64 | -0.46% | 3.64 | -0.65% | -0.31% | |
| 2019-10-29 | 3.69 | 3.73 | 3.65 | 3.67 | -0.27% | -0.73% | 0.08% | 8,541,600 | 31,578,000 | 144% | 3.70 | 0.74% | 3.67 | 0.85% | 3.66 | 0.66% | 3.67 | -0.65% | -0.24% | |
| 2019-10-28 | 3.65 | 3.69 | 3.64 | 3.68 | 1.10% | 0.27% | -0.30% | 5,626,500 | 20,650,000 | 83% | 3.67 | 1.33% | 3.64 | 0.50% | 3.64 | 0.39% | 3.69 | -1.91% | -0.14% | |
| 2019-10-25 | 3.59 | 3.65 | 3.59 | 3.64 | 0.55% | 0.50% | -3.27% | 3,528,600 | 12,782,000 | 36% | 3.62 | 0.08% | 3.63 | 0.00% | 3.62 | -0.17% | 3.76 | -0.08% | 0.21% | |
| 2019-10-24 | 3.64 | 3.64 | 3.60 | 3.62 | -0.28% | 0.03% | -3.88% | 3,473,200 | 12,569,000 | 31% | 3.62 | -0.41% | 3.63 | 0.08% | 3.63 | -0.38% | 3.77 | 0.03% | 0.25% | |
| 2019-10-23 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | -0.11% | -3.59% | 3,415,300 | 12,412,000 | 27% | 3.63 | 0.30% | 3.62 | -0.17% | 3.64 | -0.79% | 3.77 | 0.05% | 0.31% | |
| 2019-10-22 | 3.62 | 3.66 | 3.59 | 3.66 | 1.39% | 1.02% | -2.74% | 5,429,500 | 19,671,000 | 43% | 3.62 | 0.33% | 3.63 | -0.60% | 3.67 | -1.24% | 3.76 | -0.03% | 0.28% | |
| 2019-10-21 | 3.63 | 3.64 | 3.58 | 3.61 | -0.28% | -0.03% | -4.09% | 4,024,100 | 14,531,000 | 32% | 3.61 | -0.88% | 3.65 | -1.11% | 3.72 | -2.21% | 3.76 | 0.03% | 0.20% | |
| 2019-10-18 | 3.69 | 3.69 | 3.61 | 3.62 | -1.36% | -0.63% | -3.80% | 6,955,800 | 25,339,000 | 56% | 3.64 | -1.06% | 3.69 | -1.42% | 3.80 | -0.11% | 3.76 | 0.03% | 0.16% | |
| 2019-10-17 | 3.67 | 3.71 | 3.65 | 3.67 | 0.27% | -0.33% | -2.45% | 6,411,700 | 23,609,000 | 53% | 3.68 | -1.10% | 3.74 | -2.30% | 3.81 | 0.16% | 3.76 | 0.13% | 0.12% | |
| 2019-10-16 | 3.79 | 3.79 | 3.66 | 3.66 | -2.92% | -1.69% | -2.58% | 12,236,400 | 45,553,000 | 101% | 3.72 | -1.66% | 3.83 | -0.05% | 3.80 | -0.05% | 3.76 | 0.05% | 0.07% | |
| 2019-10-15 | 3.77 | 3.82 | 3.76 | 3.77 | -1.05% | -0.42% | 0.40% | 15,757,500 | 59,661,000 | 140% | 3.79 | -2.87% | 3.83 | 0.45% | 3.80 | 0.21% | 3.76 | 0.27% | 0.04% | |
| 2019-10-14 | 3.93 | 4.02 | 3.77 | 3.81 | 1.60% | -2.26% | 1.74% | 31,426,300 | 122,512,000 | 306% | 3.90 | 3.78% | 3.82 | 2.39% | 3.79 | 2.40% | 3.75 | 1.57% | -0.01% | |
| 2019-10-11 | 3.77 | 3.81 | 3.70 | 3.75 | 0.00% | -0.16% | 1.71% | 16,495,200 | 61,958,000 | 186% | 3.76 | 0.56% | 3.73 | 1.09% | 3.70 | 1.20% | 3.69 | 0.41% | -0.21% | |
| 2019-10-10 | 3.58 | 3.85 | 3.58 | 3.75 | 4.75% | 0.40% | 2.12% | 19,223,400 | 71,790,000 | 249% | 3.74 | 5.21% | 3.69 | 3.51% | 3.66 | 1.95% | 3.67 | 0.55% | -0.29% | |
| 2019-10-09 | 3.54 | 3.58 | 3.51 | 3.58 | 0.85% | 0.85% | -1.97% | 3,319,400 | 11,783,000 | 49% | 3.55 | -0.56% | 3.56 | -0.34% | 3.59 | -0.53% | 3.65 | -0.22% | -0.38% | |
| 2019-10-08 | 3.54 | 3.60 | 3.54 | 3.55 | 0.28% | -0.56% | -3.01% | 3,609,300 | 12,886,000 | 47% | 3.57 | 0.08% | 3.58 | -0.75% | 3.61 | -0.77% | 3.66 | -0.81% | -0.39% | |
| 2019-09-30 | 3.61 | 3.62 | 3.54 | 3.54 | 0.00% | -0.76% | -4.07% | 3,427,800 | 12,228,000 | 37% | 3.57 | -0.42% | 3.60 | -0.58% | 3.64 | -0.90% | 3.69 | -0.35% | -0.28% | | |
|
