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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 4.97 | 5.09 | 4.89 | 5.04 | 0.60% | 0.82% | 1.80% | 46,933,000 | 234,595,000 | 64% | 5.00 | -0.12% | 5.03 | -1.24% | 5.07 | 0.54% | 4.95 | 0.55% | 1.10% |  |
| 2021-04-16 | 4.94 | 5.14 | 4.90 | 5.01 | 0.60% | 0.10% | 1.75% | 50,519,900 | 252,832,000 | 71% | 5.01 | -1.01% | 5.09 | 0.02% | 5.04 | 0.48% | 4.92 | 0.70% | 0.93% | |
| 2021-04-15 | 5.15 | 5.20 | 4.92 | 4.98 | -5.50% | -1.50% | 1.84% | 71,832,900 | 363,212,000 | 105% | 5.06 | -1.84% | 5.09 | 0.93% | 5.01 | 1.11% | 4.89 | 1.05% | 0.73% | |
| 2021-04-14 | 4.98 | 5.45 | 4.92 | 5.27 | 4.36% | 2.31% | 8.91% | 103,975,700 | 535,624,000 | 162% | 5.15 | 2.08% | 5.04 | 1.55% | 4.96 | 1.16% | 4.84 | 1.79% | 0.40% | |
| 2021-04-13 | 4.89 | 5.40 | 4.74 | 5.05 | 2.64% | 0.08% | 6.23% | 108,848,800 | 549,206,000 | 187% | 5.05 | 2.83% | 4.96 | 2.06% | 4.90 | 1.55% | 4.75 | 1.63% | 0.11% | |
| 2021-04-12 | 5.04 | 5.04 | 4.82 | 4.92 | -2.57% | 0.26% | 5.17% | 92,740,300 | 455,087,000 | 175% | 4.91 | -0.57% | 4.86 | 0.58% | 4.83 | 1.54% | 4.68 | 1.41% | -0.16% | |
| 2021-04-09 | 4.49 | 5.05 | 4.49 | 5.05 | 10.02% | 2.33% | 9.47% | 137,027,700 | 676,277,000 | 295% | 4.94 | 5.49% | 4.84 | 4.09% | 4.75 | 4.46% | 4.61 | 3.15% | -0.32% | |
| 2021-04-08 | 4.89 | 4.89 | 4.52 | 4.59 | -3.77% | -1.88% | 2.64% | 76,084,900 | 355,900,000 | 202% | 4.68 | -1.93% | 4.65 | 3.29% | 4.55 | 2.13% | 4.47 | 1.57% | -0.68% | |
| 2021-04-07 | 4.77 | 4.77 | 4.77 | 4.77 | 9.91% | 0.00% | 8.34% | 25,726,100 | 122,714,000 | 76% | 4.77 | 9.45% | 4.50 | 2.81% | 4.46 | 1.76% | 4.40 | 0.09% | -0.95% | |
| 2021-04-06 | 4.33 | 4.42 | 4.30 | 4.34 | 0.23% | -0.41% | -1.34% | 19,918,800 | 86,808,000 | 50% | 4.36 | 0.23% | 4.37 | -0.68% | 4.38 | -0.86% | 4.40 | -0.95% | -0.98% | |
| 2021-04-02 | 4.40 | 4.42 | 4.30 | 4.33 | -2.48% | -0.41% | -2.50% | 28,543,300 | 124,105,000 | 65% | 4.35 | -1.23% | 4.40 | 0.32% | 4.42 | -0.09% | 4.44 | -1.14% | -0.84% | |
| 2021-04-01 | 4.38 | 4.54 | 4.31 | 4.44 | -1.55% | 0.86% | -1.16% | 38,102,000 | 167,738,000 | 80% | 4.40 | -0.81% | 4.39 | -1.04% | 4.42 | 0.52% | 4.49 | -1.34% | -0.66% | |
| 2021-03-31 | 4.30 | 4.58 | 4.23 | 4.51 | 3.92% | 1.62% | -0.94% | 50,145,500 | 222,524,000 | 101% | 4.44 | 2.87% | 4.44 | 0.39% | 4.40 | 0.87% | 4.55 | -2.19% | -0.47% | |
| 2021-03-30 | 4.40 | 4.42 | 4.24 | 4.34 | -3.34% | 0.60% | -6.77% | 38,320,500 | 165,329,000 | 67% | 4.31 | -4.85% | 4.42 | 0.23% | 4.36 | -1.25% | 4.66 | -1.13% | -0.14% | |
| 2021-03-29 | 4.60 | 4.73 | 4.43 | 4.49 | 2.05% | -0.97% | -4.63% | 47,076,700 | 213,445,000 | 79% | 4.53 | 3.52% | 4.41 | 2.42% | 4.42 | -1.05% | 4.71 | -1.05% | 0.05% | |
| 2021-03-26 | 4.26 | 4.45 | 4.20 | 4.40 | 3.04% | 0.46% | -7.52% | 35,745,700 | 156,583,000 | 51% | 4.38 | 2.79% | 4.31 | -1.78% | 4.46 | -1.96% | 4.76 | -0.17% | 0.28% | |
| 2021-03-25 | 4.21 | 4.35 | 4.13 | 4.27 | 0.71% | 0.21% | -10.41% | 32,442,600 | 138,226,000 | 42% | 4.26 | -0.44% | 4.38 | -3.07% | 4.55 | -2.44% | 4.77 | -0.54% | 0.35% | |
| 2021-03-24 | 4.44 | 4.44 | 4.18 | 4.24 | -6.19% | -0.93% | -11.52% | 48,984,200 | 209,650,000 | 58% | 4.28 | -5.93% | 4.52 | -3.44% | 4.67 | -3.58% | 4.79 | -1.05% | 0.53% | |
| 2021-03-23 | 4.67 | 4.70 | 4.41 | 4.52 | -4.24% | -0.66% | -6.67% | 54,155,800 | 246,411,000 | 60% | 4.55 | -3.64% | 4.68 | -2.60% | 4.84 | -1.02% | 4.84 | -0.27% | 0.98% | |
| 2021-03-22 | 4.68 | 4.82 | 4.66 | 4.72 | 0.85% | -0.04% | -2.80% | 52,015,800 | 245,593,000 | 57% | 4.72 | -0.86% | 4.81 | -2.63% | 4.89 | -0.55% | 4.86 | 0.50% | 1.28% | |
| 2021-03-19 | 4.91 | 4.93 | 4.65 | 4.68 | -5.45% | -1.74% | -3.15% | 65,961,600 | 314,143,000 | 71% | 4.76 | -3.49% | 4.94 | -0.44% | 4.92 | 0.43% | 4.83 | 0.60% | 1.33% | |
| 2021-03-18 | 4.99 | 5.05 | 4.86 | 4.95 | -1.39% | 0.30% | 3.06% | 58,637,000 | 289,390,000 | 66% | 4.94 | -2.53% | 4.96 | 0.30% | 4.89 | 0.53% | 4.80 | 0.57% | 1.41% | |
| 2021-03-17 | 4.91 | 5.17 | 4.84 | 5.02 | 1.83% | -0.85% | 5.11% | 93,759,900 | 474,661,000 | 113% | 5.06 | 4.13% | 4.95 | 2.45% | 4.87 | 0.45% | 4.78 | 1.10% | 1.34% | |
| 2021-03-16 | 4.88 | 4.98 | 4.75 | 4.93 | -1.79% | 1.40% | 4.36% | 82,911,500 | 403,147,000 | 106% | 4.86 | -0.96% | 4.83 | 0.44% | 4.85 | 0.25% | 4.72 | 0.81% | 1.31% | |
| 2021-03-15 | 4.59 | 5.13 | 4.54 | 5.02 | 7.73% | 2.26% | 7.13% | 120,053,700 | 589,393,000 | 168% | 4.91 | 5.62% | 4.81 | -0.23% | 4.83 | 1.56% | 4.69 | 1.25% | 1.33% | |
| 2021-03-12 | 4.77 | 4.79 | 4.57 | 4.66 | -4.12% | 0.26% | 0.69% | 71,474,700 | 332,243,000 | 111% | 4.65 | -3.07% | 4.82 | -0.62% | 4.76 | 0.81% | 4.63 | 0.52% | 1.28% | |
| 2021-03-11 | 4.80 | 4.97 | 4.61 | 4.86 | -1.22% | 1.36% | 5.56% | 97,577,100 | 467,838,000 | 170% | 4.80 | -2.44% | 4.85 | 1.53% | 4.72 | 1.09% | 4.60 | 1.23% | 1.29% | |
| 2021-03-10 | 4.88 | 5.23 | 4.66 | 4.92 | 1.23% | 0.10% | 8.18% | 144,563,500 | 710,542,000 | 296% | 4.92 | 2.55% | 4.77 | 4.26% | 4.67 | 3.66% | 4.55 | 3.48% | 1.27% | |
| 2021-03-09 | 4.40 | 4.86 | 4.40 | 4.86 | 9.95% | 1.40% | 10.58% | 89,544,200 | 429,147,000 | 235% | 4.79 | 6.61% | 4.58 | 3.81% | 4.51 | 3.87% | 4.40 | 2.69% | 0.98% | |
| 2021-03-08 | 4.66 | 4.66 | 4.39 | 4.42 | 0.00% | -1.69% | 3.27% | 78,919,300 | 354,813,000 | 225% | 4.50 | 1.90% | 4.41 | 2.68% | 4.34 | 2.36% | 4.28 | 1.06% | 0.77% | | |
|
