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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.72 | 3.74 | 3.69 | 3.71 | 0.27% | -0.19% | -1.54% | 6,593,800 | 24,506,000 | 62% | 3.72 | 0.00% | 3.74 | -0.85% | 3.79 | -0.47% | 3.77 | 0.11% | 0.04% |  |
| 2023-01-10 | 3.79 | 3.79 | 3.70 | 3.70 | -2.37% | -0.46% | -1.70% | 12,158,800 | 45,191,000 | 105% | 3.72 | -1.69% | 3.77 | -1.46% | 3.80 | -0.21% | 3.76 | 0.00% | -0.08% | |
| 2023-01-09 | 3.79 | 3.81 | 3.76 | 3.79 | 0.00% | 0.24% | 0.69% | 8,592,000 | 32,489,000 | 81% | 3.78 | -0.92% | 3.83 | -0.24% | 3.81 | 0.18% | 3.76 | 0.27% | -0.12% | |
| 2023-01-06 | 3.86 | 3.88 | 3.78 | 3.79 | -1.81% | -0.68% | 0.96% | 11,025,000 | 42,070,000 | 107% | 3.82 | -1.11% | 3.83 | 0.45% | 3.81 | 0.53% | 3.75 | 0.37% | -0.22% | |
| 2023-01-05 | 3.85 | 3.89 | 3.82 | 3.86 | 0.00% | 0.03% | 3.21% | 13,717,900 | 52,931,000 | 137% | 3.86 | 0.86% | 3.82 | 0.95% | 3.79 | 0.91% | 3.74 | 0.51% | -0.37% | |
| 2023-01-04 | 3.77 | 3.86 | 3.76 | 3.86 | 2.12% | 0.89% | 3.74% | 16,864,500 | 64,519,000 | 180% | 3.83 | 1.73% | 3.78 | 1.56% | 3.75 | 0.94% | 3.72 | 0.62% | -0.44% | |
| 2023-01-03 | 3.72 | 3.80 | 3.69 | 3.78 | 1.61% | 0.51% | 2.22% | 12,509,800 | 47,051,000 | 148% | 3.76 | 1.40% | 3.72 | 0.87% | 3.72 | 0.60% | 3.70 | 0.08% | -0.52% | |
| 2022-12-30 | 3.67 | 3.74 | 3.67 | 3.72 | 1.36% | 0.30% | 0.68% | 7,033,200 | 26,083,000 | 76% | 3.71 | 0.82% | 3.69 | -0.22% | 3.69 | 0.33% | 3.70 | -0.32% | -0.57% |  |
| 2022-12-29 | 3.67 | 3.71 | 3.64 | 3.67 | 0.00% | -0.24% | -1.00% | 8,248,200 | 30,346,000 | 85% | 3.68 | -0.19% | 3.70 | 0.11% | 3.68 | 0.03% | 3.71 | -0.56% | -0.53% | |
| 2022-12-28 | 3.70 | 3.72 | 3.67 | 3.67 | -1.34% | -0.43% | -1.56% | 7,545,000 | 27,814,000 | 73% | 3.69 | -0.78% | 3.70 | 0.35% | 3.68 | -0.08% | 3.73 | -0.64% | -0.48% | |
| 2022-12-27 | 3.66 | 3.76 | 3.65 | 3.72 | 1.92% | 0.13% | -0.85% | 15,781,500 | 58,635,000 | 145% | 3.72 | 1.98% | 3.68 | 0.79% | 3.68 | 0.35% | 3.75 | -1.16% | -0.41% | |
| 2022-12-26 | 3.65 | 3.66 | 3.62 | 3.65 | 0.55% | 0.19% | -3.85% | 5,187,300 | 18,898,000 | 42% | 3.64 | 0.30% | 3.65 | -0.49% | 3.67 | -0.68% | 3.80 | -0.37% | -0.27% | |
| 2022-12-23 | 3.61 | 3.67 | 3.60 | 3.63 | -0.27% | -0.06% | -4.72% | 6,726,400 | 24,428,000 | 50% | 3.63 | -1.17% | 3.67 | -0.52% | 3.70 | -0.89% | 3.81 | -0.73% | -0.22% | |
| 2022-12-22 | 3.72 | 3.73 | 3.63 | 3.64 | -1.09% | -0.95% | -5.16% | 9,087,700 | 33,396,000 | 60% | 3.68 | -0.81% | 3.69 | -0.67% | 3.73 | -0.93% | 3.84 | -1.11% | -0.11% | |
| 2022-12-21 | 3.73 | 3.74 | 3.67 | 3.68 | -0.54% | -0.67% | -5.18% | 6,938,300 | 25,708,000 | 37% | 3.71 | 0.33% | 3.72 | -0.85% | 3.76 | -0.90% | 3.88 | -0.21% | 0.11% | |
| 2022-12-20 | 3.70 | 3.72 | 3.67 | 3.70 | 0.00% | 0.19% | -4.86% | 6,812,400 | 25,160,000 | 34% | 3.69 | -0.91% | 3.75 | -1.00% | 3.80 | -1.33% | 3.89 | -0.15% | 0.16% | |
| 2022-12-19 | 3.80 | 3.83 | 3.67 | 3.70 | -3.90% | -0.72% | -5.01% | 18,362,500 | 68,437,000 | 91% | 3.73 | -2.28% | 3.79 | -1.71% | 3.85 | -0.77% | 3.90 | -0.41% | 0.20% | |
| 2022-12-16 | 3.80 | 3.85 | 3.77 | 3.85 | 0.79% | 0.94% | -1.56% | 10,910,400 | 41,609,000 | 54% | 3.81 | -0.60% | 3.85 | -1.21% | 3.88 | -0.54% | 3.91 | 0.00% | 0.30% | |
| 2022-12-15 | 3.88 | 3.91 | 3.80 | 3.82 | -1.55% | -0.44% | -2.33% | 14,422,900 | 55,343,000 | 72% | 3.84 | -1.54% | 3.90 | -0.13% | 3.90 | -0.92% | 3.91 | -0.05% | 0.31% | |
| 2022-12-14 | 3.93 | 3.94 | 3.86 | 3.88 | -1.52% | -0.44% | -0.84% | 13,162,900 | 51,298,000 | 68% | 3.90 | -0.89% | 3.90 | -0.28% | 3.94 | 0.00% | 3.91 | 0.08% | 0.32% | |
| 2022-12-13 | 3.86 | 3.98 | 3.85 | 3.94 | 2.60% | 0.20% | 0.77% | 25,936,700 | 101,981,000 | 135% | 3.93 | 1.97% | 3.91 | -0.76% | 3.94 | 0.15% | 3.91 | 0.26% | 0.31% | |
| 2022-12-12 | 3.90 | 3.91 | 3.83 | 3.84 | -1.79% | -0.41% | -1.54% | 14,796,500 | 57,061,000 | 79% | 3.86 | -1.91% | 3.94 | -0.18% | 3.93 | -0.05% | 3.90 | 0.15% | 0.30% | |
| 2022-12-09 | 3.96 | 4.01 | 3.89 | 3.91 | -1.26% | -0.53% | 0.41% | 23,602,400 | 92,786,000 | 131% | 3.93 | -1.26% | 3.95 | 0.15% | 3.93 | 0.26% | 3.89 | 0.36% | 0.28% | |
| 2022-12-08 | 3.92 | 4.08 | 3.88 | 3.96 | 1.02% | -0.53% | 2.06% | 43,304,800 | 172,409,000 | 259% | 3.98 | 2.10% | 3.95 | 1.39% | 3.92 | 1.24% | 3.88 | 1.07% | 0.24% | |
| 2022-12-07 | 3.87 | 3.93 | 3.85 | 3.92 | 1.29% | 0.54% | 2.11% | 16,012,500 | 62,432,000 | 116% | 3.90 | 0.52% | 3.89 | 0.49% | 3.87 | 0.31% | 3.84 | 0.34% | 0.14% | |
| 2022-12-06 | 3.92 | 3.92 | 3.85 | 3.87 | -1.28% | -0.23% | 1.15% | 12,157,900 | 47,164,000 | 90% | 3.88 | -0.31% | 3.87 | 0.26% | 3.86 | 0.18% | 3.83 | 0.24% | 0.11% | |
| 2022-12-05 | 3.83 | 3.92 | 3.83 | 3.92 | 2.62% | 0.75% | 2.70% | 22,172,100 | 86,282,000 | 157% | 3.89 | 1.97% | 3.86 | 0.63% | 3.86 | 0.81% | 3.82 | 0.55% | 0.11% | |
| 2022-12-02 | 3.84 | 3.85 | 3.80 | 3.82 | -0.52% | 0.10% | 0.63% | 9,535,000 | 36,382,000 | 72% | 3.82 | -0.78% | 3.84 | -0.18% | 3.82 | 0.18% | 3.80 | 0.05% | 0.05% | |
| 2022-12-01 | 3.87 | 3.88 | 3.83 | 3.84 | 0.00% | -0.16% | 1.21% | 11,565,800 | 44,477,000 | 86% | 3.85 | -0.03% | 3.85 | 0.63% | 3.82 | 0.37% | 3.79 | 0.08% | 0.08% | |
| 2022-11-30 | 3.86 | 3.88 | 3.82 | 3.84 | 0.00% | -0.18% | 1.29% | 13,238,200 | 50,923,000 | 99% | 3.85 | 0.10% | 3.82 | 0.55% | 3.80 | 0.37% | 3.79 | 0.00% | 0.11% | | |
|
