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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 2.98 | 2.99 | 2.96 | 2.96 | -0.67% | -0.37% | -2.21% | 2,012,400 | 5,978,000 | 48% | 2.97 | -0.40% | 2.99 | -0.43% | 3.01 | -0.63% | 3.03 | -0.17% | -0.29% |  |
| 2020-09-25 | 2.99 | 3.00 | 2.97 | 2.98 | 0.00% | -0.10% | -1.72% | 3,209,200 | 9,573,000 | 72% | 2.98 | -0.33% | 3.00 | -0.63% | 3.02 | -0.36% | 3.03 | -0.10% | -0.28% |  |
| 2020-09-24 | 3.02 | 3.02 | 2.97 | 2.98 | -1.65% | -0.43% | -1.81% | 4,707,700 | 14,091,000 | 93% | 2.99 | -1.19% | 3.02 | -0.95% | 3.04 | -0.26% | 3.04 | -0.98% | -0.29% | |
| 2020-09-23 | 3.02 | 3.04 | 3.02 | 3.03 | 0.00% | 0.03% | -1.14% | 2,394,200 | 7,252,000 | 38% | 3.03 | -0.17% | 3.05 | -0.10% | 3.04 | 0.00% | 3.07 | -1.38% | -0.18% | |
| 2020-09-22 | 3.06 | 3.06 | 3.01 | 3.03 | -1.30% | -0.13% | -2.51% | 4,807,000 | 14,585,000 | 54% | 3.03 | -1.01% | 3.05 | 0.00% | 3.04 | 0.00% | 3.11 | -0.10% | 0.07% | |
| 2020-09-21 | 3.07 | 3.09 | 3.05 | 3.07 | 0.00% | 0.16% | -1.32% | 5,152,100 | 15,789,000 | 56% | 3.07 | 0.56% | 3.05 | 0.36% | 3.04 | 0.10% | 3.11 | 0.03% | 0.04% | |
| 2020-09-18 | 3.03 | 3.08 | 3.02 | 3.07 | 0.99% | 0.72% | -1.29% | 5,626,300 | 17,149,000 | 60% | 3.05 | 0.59% | 3.04 | 0.20% | 3.04 | 0.20% | 3.11 | 0.00% | 0.00% | |
| 2020-09-17 | 3.03 | 3.05 | 3.02 | 3.04 | 0.33% | 0.33% | -2.25% | 4,302,200 | 13,036,000 | 45% | 3.03 | -0.10% | 3.03 | -0.23% | 3.03 | -1.40% | 3.11 | -0.03% | -0.05% | |
| 2020-09-16 | 3.03 | 3.05 | 3.02 | 3.03 | 0.00% | -0.10% | -2.60% | 3,649,100 | 11,068,000 | 38% | 3.03 | 0.00% | 3.04 | 0.13% | 3.08 | -1.76% | 3.11 | -0.03% | -0.09% | |
| 2020-09-15 | 3.05 | 3.05 | 3.02 | 3.03 | -0.66% | -0.10% | -2.63% | 4,542,600 | 13,778,000 | 46% | 3.03 | -0.56% | 3.04 | -1.72% | 3.13 | -0.06% | 3.11 | -0.10% | -0.14% | |
| 2020-09-14 | 3.04 | 3.07 | 3.03 | 3.05 | 0.00% | 0.00% | -2.09% | 5,027,300 | 15,331,000 | 52% | 3.05 | 0.73% | 3.09 | -1.91% | 3.13 | 0.00% | 3.12 | -0.10% | -0.17% | |
| 2020-09-11 | 3.03 | 3.06 | 3.01 | 3.05 | -0.65% | 0.73% | -2.18% | 9,231,900 | 27,954,000 | 94% | 3.03 | -3.32% | 3.15 | -0.41% | 3.13 | -0.22% | 3.12 | -0.26% | -0.20% | |
| 2020-09-10 | 3.22 | 3.23 | 3.05 | 3.07 | -4.06% | -1.98% | -1.79% | 17,096,100 | 53,542,000 | 188% | 3.13 | -2.13% | 3.16 | 0.10% | 3.14 | 0.13% | 3.13 | 0.13% | -0.19% | |
| 2020-09-09 | 3.10 | 3.25 | 3.10 | 3.20 | 2.56% | 0.00% | 2.50% | 27,016,500 | 86,451,000 | 344% | 3.20 | 3.39% | 3.16 | 2.77% | 3.14 | 2.08% | 3.12 | 1.10% | -0.23% | |
| 2020-09-08 | 3.05 | 3.13 | 3.04 | 3.12 | 2.63% | 0.81% | 1.04% | 8,449,000 | 26,149,000 | 140% | 3.10 | 0.91% | 3.07 | 0.36% | 3.07 | 0.16% | 3.09 | -0.36% | -0.34% | |
| 2020-09-07 | 3.07 | 3.09 | 3.04 | 3.04 | -1.62% | -0.88% | -1.90% | 6,710,100 | 20,579,000 | 109% | 3.07 | 0.59% | 3.06 | -0.10% | 3.07 | -0.33% | 3.10 | -0.39% | -0.32% | |
| 2020-09-04 | 3.03 | 3.09 | 3.02 | 3.09 | 0.98% | 1.34% | -0.68% | 5,882,200 | 17,937,000 | 95% | 3.05 | -0.65% | 3.07 | -0.36% | 3.08 | -0.32% | 3.11 | -0.45% | -0.28% | |
| 2020-09-03 | 3.08 | 3.09 | 3.05 | 3.06 | -0.65% | -0.29% | -2.08% | 5,559,400 | 17,062,000 | 92% | 3.07 | -0.33% | 3.08 | -0.55% | 3.09 | -0.13% | 3.13 | -0.41% | -0.22% | |
| 2020-09-02 | 3.10 | 3.10 | 3.06 | 3.08 | -0.32% | 0.03% | -1.85% | 5,224,600 | 16,086,000 | 85% | 3.08 | -0.13% | 3.09 | -0.19% | 3.09 | -0.35% | 3.14 | -0.54% | -0.17% | |
| 2020-09-01 | 3.09 | 3.10 | 3.07 | 3.09 | 0.00% | 0.23% | -2.06% | 3,696,800 | 11,399,000 | 56% | 3.08 | -0.90% | 3.10 | 0.03% | 3.10 | -0.64% | 3.16 | -0.47% | -0.11% | |
| 2020-08-31 | 3.11 | 3.13 | 3.09 | 3.09 | -0.64% | -0.68% | -2.52% | 5,924,900 | 18,430,000 | 79% | 3.11 | 0.45% | 3.10 | -0.23% | 3.12 | -0.45% | 3.17 | -0.35% | -0.06% | |
| 2020-08-28 | 3.10 | 3.12 | 3.08 | 3.11 | 0.32% | 0.42% | -2.23% | 5,392,300 | 16,700,000 | 68% | 3.10 | 0.29% | 3.11 | -0.89% | 3.14 | -0.51% | 3.18 | -0.19% | -0.06% | |
| 2020-08-27 | 3.11 | 3.12 | 3.06 | 3.10 | -0.32% | 0.39% | -2.73% | 6,502,200 | 20,077,000 | 81% | 3.09 | -1.22% | 3.13 | -0.92% | 3.15 | -0.66% | 3.19 | -0.25% | -0.04% | |
| 2020-08-26 | 3.14 | 3.16 | 3.10 | 3.11 | -1.27% | -0.51% | -2.66% | 7,070,600 | 22,106,000 | 88% | 3.13 | -1.39% | 3.16 | -0.69% | 3.17 | -0.69% | 3.20 | 0.00% | -0.02% | |
| 2020-08-25 | 3.19 | 3.21 | 3.14 | 3.15 | -1.25% | -0.63% | -1.41% | 8,949,500 | 28,373,000 | 110% | 3.17 | -0.66% | 3.18 | -0.34% | 3.20 | -0.47% | 3.20 | -0.19% | -0.03% | |
| 2020-08-24 | 3.20 | 3.21 | 3.18 | 3.19 | -0.31% | -0.03% | -0.34% | 5,987,800 | 19,107,000 | 69% | 3.19 | -0.28% | 3.20 | -0.41% | 3.21 | -0.16% | 3.20 | 0.09% | 0.00% | |
| 2020-08-21 | 3.19 | 3.22 | 3.18 | 3.20 | 0.31% | 0.00% | 0.06% | 4,745,300 | 15,185,000 | 54% | 3.20 | 0.13% | 3.21 | -0.28% | 3.22 | 0.09% | 3.20 | 0.13% | -0.02% | |
| 2020-08-20 | 3.17 | 3.22 | 3.16 | 3.19 | 0.00% | -0.19% | -0.13% | 6,485,500 | 20,726,000 | 72% | 3.20 | -0.75% | 3.22 | -0.16% | 3.21 | 0.06% | 3.19 | 0.06% | -0.03% |  |
| 2020-08-19 | 3.26 | 3.26 | 3.19 | 3.19 | -2.15% | -0.93% | -0.06% | 9,523,400 | 30,665,000 | 106% | 3.22 | -0.16% | 3.22 | 0.22% | 3.21 | 0.50% | 3.19 | 0.09% | -0.03% | |
| 2020-08-18 | 3.22 | 3.26 | 3.20 | 3.26 | 0.00% | 1.09% | 2.23% | 12,678,900 | 40,890,000 | 145% | 3.23 | 0.12% | 3.22 | 0.47% | 3.20 | 0.06% | 3.19 | -0.03% | -0.04% | | |
|
