宁波远洋
SH601022 前复权 MAIN
8.25
+0.01
(+0.12%)
今开
8.26
最高
8.30
最低
8.22
昨收
8.24
振幅
0.97%
成交量
503.3万
交易日数
925
数据区间
2022-12-08 ~ 2026-09-30
MA5
8.34
MA10
8.40
MA20
8.37
MA60
8.15
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.26 | 8.30 | 8.22 | 8.25 | 503万 |
| 2 | 2026-09-29 | 8.30 | 8.36 | 8.19 | 8.24 | 595万 |
| 3 | 2026-09-28 | 8.47 | 8.48 | 8.28 | 8.33 | 590万 |
| 4 | 2026-09-24 | 8.45 | 8.50 | 8.38 | 8.42 | 498万 |
| 5 | 2026-09-23 | 8.56 | 8.56 | 8.42 | 8.46 | 731万 |
| 6 | 2026-09-22 | 8.81 | 8.87 | 8.50 | 8.55 | 1,884万 |
| 7 | 2026-09-21 | 8.73 | 8.93 | 8.51 | 8.89 | 2,591万 |
| 8 | 2026-09-18 | 8.22 | 8.49 | 8.16 | 8.47 | 1,242万 |
| 9 | 2026-09-17 | 8.10 | 8.32 | 8.01 | 8.29 | 1,173万 |
| 10 | 2026-09-16 | 8.13 | 8.20 | 8.00 | 8.08 | 693万 |
| 11 | 2026-09-15 | 8.26 | 8.30 | 8.09 | 8.12 | 1,283万 |
| 12 | 2026-09-14 | 8.36 | 8.85 | 8.29 | 8.34 | 2,003万 |