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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.66 | 4.76 | 4.54 | 4.69 | 1.30% | 0.97% | -13.07% | 62,190,500 | 288,850,000 | 39% | 4.65 | -2.44% | 4.88 | -1.26% | 4.90 | -1.88% | 5.40 | -0.65% | 1.29% |  |
| 2021-01-14 | 4.90 | 5.04 | 4.60 | 4.63 | -8.32% | -2.75% | -14.73% | 94,232,300 | 448,682,000 | 54% | 4.76 | -6.26% | 4.94 | -0.84% | 4.99 | -3.48% | 5.43 | -0.84% | 1.81% | |
| 2021-01-13 | 5.00 | 5.23 | 4.87 | 5.05 | 2.43% | -0.57% | -7.78% | 127,279,500 | 646,391,000 | 78% | 5.08 | 2.96% | 4.98 | -0.78% | 5.17 | -5.01% | 5.48 | 0.28% | 2.22% | |
| 2021-01-12 | 4.74 | 5.08 | 4.74 | 4.93 | 4.23% | -0.06% | -9.72% | 104,681,400 | 516,393,000 | 58% | 4.93 | 0.24% | 5.02 | -4.42% | 5.45 | -2.66% | 5.46 | -0.18% | 3.21% | |
| 2021-01-11 | 5.20 | 5.21 | 4.71 | 4.73 | -9.39% | -3.88% | -13.54% | 117,111,200 | 576,302,000 | 67% | 4.92 | -4.43% | 5.25 | -6.81% | 5.60 | -1.65% | 5.47 | 0.89% | 3.54% | |
| 2021-01-08 | 5.03 | 5.64 | 4.82 | 5.22 | -1.32% | 1.38% | -3.74% | 162,655,900 | 837,583,000 | 99% | 5.15 | -7.28% | 5.64 | -4.13% | 5.69 | -0.63% | 5.42 | 0.39% | 3.77% | |
| 2021-01-07 | 5.43 | 5.99 | 5.24 | 5.29 | -7.19% | -4.74% | -2.07% | 185,203,600 | 1,028,503,000 | 131% | 5.55 | -7.62% | 5.88 | -0.52% | 5.73 | -0.24% | 5.40 | 1.35% | 3.87% |  |
| 2021-01-06 | 6.48 | 6.67 | 5.62 | 5.70 | -8.65% | -5.17% | 6.94% | 253,799,900 | 1,525,707,000 | 220% | 6.01 | -2.70% | 5.91 | 4.88% | 5.74 | 4.80% | 5.33 | 4.33% | 3.78% | |
| 2021-01-05 | 6.00 | 6.24 | 5.98 | 6.24 | 10.05% | 1.00% | 22.14% | 91,166,500 | 563,183,000 | 101% | 6.18 | 10.24% | 5.64 | 2.45% | 5.48 | 2.59% | 5.11 | 3.15% | 3.39% | |
| 2021-01-04 | 5.53 | 5.67 | 5.40 | 5.67 | 10.10% | 1.18% | 14.48% | 161,568,100 | 905,396,000 | 174% | 5.60 | 3.32% | 5.50 | 3.44% | 5.34 | 4.67% | 4.95 | 4.16% | 3.17% | |
| 2020-12-31 | 6.19 | 6.19 | 5.07 | 5.15 | -8.53% | -5.05% | 8.31% | 208,602,300 | 1,131,413,000 | 246% | 5.42 | -1.31% | 5.32 | 2.66% | 5.10 | 4.77% | 4.76 | 4.62% | 3.00% | |
| 2020-12-30 | 5.00 | 5.63 | 5.00 | 5.63 | 9.96% | 2.44% | 23.87% | 90,134,200 | 495,357,000 | 139% | 5.50 | 6.62% | 5.18 | 6.96% | 4.87 | 4.42% | 4.55 | 3.20% | 2.55% | |
| 2020-12-29 | 5.09 | 5.40 | 4.75 | 5.12 | 4.28% | -0.68% | 16.26% | 235,102,600 | 1,212,024,000 | 391% | 5.16 | 7.58% | 4.84 | 12.68% | 4.66 | 12.42% | 4.40 | 10.18% | 2.10% | |
| 2020-12-28 | 4.82 | 4.91 | 4.61 | 4.91 | 10.09% | 2.46% | 22.84% | 58,836,700 | 281,974,000 | 142% | 4.79 | 14.42% | 4.30 | 6.31% | 4.15 | 4.70% | 4.00 | 3.15% | 1.02% | |
| 2020-12-25 | 4.17 | 4.46 | 3.90 | 4.46 | 10.12% | 6.49% | 15.10% | 107,618,100 | 450,661,000 | 259% | 4.19 | 5.62% | 4.04 | 5.53% | 3.96 | 2.96% | 3.88 | 3.20% | 0.62% | |
| 2020-12-24 | 3.71 | 4.05 | 3.66 | 4.05 | 10.05% | 2.14% | 7.86% | 51,653,400 | 204,820,000 | 151% | 3.97 | 5.65% | 3.83 | 1.43% | 3.85 | 1.00% | 3.76 | 1.32% | 0.18% | |
| 2020-12-23 | 3.71 | 3.87 | 3.66 | 3.68 | 0.82% | -1.95% | -0.70% | 40,176,700 | 150,796,000 | 125% | 3.75 | 0.37% | 3.78 | -1.49% | 3.81 | 0.29% | 3.71 | 0.52% | -0.04% | |
| 2020-12-22 | 3.80 | 3.84 | 3.65 | 3.65 | -4.45% | -2.38% | -1.00% | 41,953,700 | 156,854,000 | 139% | 3.74 | -2.27% | 3.83 | -0.21% | 3.80 | 0.88% | 3.69 | 0.44% | -0.17% | |
| 2020-12-21 | 3.77 | 3.95 | 3.74 | 3.82 | 0.79% | -0.16% | 4.06% | 51,777,500 | 198,079,000 | 186% | 3.83 | -1.62% | 3.84 | 0.89% | 3.77 | 1.37% | 3.67 | 0.91% | -0.30% | |
| 2020-12-18 | 3.99 | 4.09 | 3.73 | 3.79 | -0.26% | -2.55% | 4.18% | 80,084,700 | 311,489,000 | 333% | 3.89 | 4.66% | 3.81 | 7.09% | 3.71 | 6.30% | 3.64 | 2.48% | -0.58% | |
| 2020-12-17 | 3.42 | 3.80 | 3.42 | 3.80 | 10.14% | 2.26% | 7.04% | 23,611,300 | 87,748,000 | 117% | 3.72 | 7.43% | 3.56 | 3.37% | 3.49 | 1.99% | 3.55 | 0.09% | -0.79% | |
| 2020-12-16 | 3.49 | 3.51 | 3.43 | 3.45 | -0.86% | -0.26% | -2.73% | 12,533,700 | 43,349,000 | 55% | 3.46 | -0.06% | 3.44 | 0.85% | 3.43 | -0.47% | 3.55 | -1.25% | -0.76% | |
| 2020-12-15 | 3.36 | 3.54 | 3.33 | 3.48 | 3.26% | 0.55% | -3.12% | 26,638,900 | 92,187,000 | 101% | 3.46 | 2.52% | 3.41 | 0.38% | 3.44 | -0.95% | 3.59 | -0.66% | -0.57% | |
| 2020-12-14 | 3.37 | 3.43 | 3.34 | 3.37 | 1.20% | -0.18% | -6.80% | 12,430,100 | 41,962,000 | 43% | 3.38 | 0.36% | 3.40 | -1.42% | 3.48 | -1.36% | 3.62 | -0.85% | -0.44% | |
| 2020-12-11 | 3.41 | 3.43 | 3.31 | 3.33 | -2.63% | -1.01% | -8.69% | 18,905,100 | 63,606,000 | 60% | 3.36 | -2.55% | 3.45 | -2.30% | 3.52 | -2.03% | 3.65 | -1.19% | -0.29% | |
| 2020-12-10 | 3.44 | 3.53 | 3.41 | 3.42 | -1.44% | -0.93% | -7.34% | 16,896,000 | 58,327,000 | 50% | 3.45 | -1.90% | 3.53 | -1.62% | 3.60 | -0.86% | 3.69 | -0.83% | -0.13% | |
| 2020-12-09 | 3.56 | 3.59 | 3.47 | 3.47 | -2.80% | -1.39% | -6.77% | 20,561,100 | 72,348,000 | 53% | 3.52 | -1.87% | 3.59 | -1.65% | 3.63 | -1.52% | 3.72 | -0.85% | 0.01% | |
| 2020-12-08 | 3.66 | 3.67 | 3.51 | 3.57 | -2.19% | -0.45% | -4.90% | 25,289,100 | 90,684,000 | 57% | 3.59 | -1.92% | 3.65 | -0.52% | 3.68 | -0.30% | 3.75 | -0.82% | 0.22% | |
| 2020-12-07 | 3.68 | 3.72 | 3.63 | 3.65 | -0.27% | -0.16% | -3.57% | 19,981,200 | 73,042,000 | 40% | 3.66 | -0.81% | 3.67 | -1.19% | 3.69 | -0.57% | 3.79 | -1.92% | 0.43% | |
| 2020-12-04 | 3.64 | 3.77 | 3.58 | 3.66 | 0.00% | -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% | | |
|
