宁波海运
SH600798 Forward-adjusted MAIN
3.41
+0.03
(+0.89%)
Open
3.38
High
3.43
Low
3.37
Prev close
3.38
Amplitude
1.78%
Volume
1,326.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.39
MA10
3.43
MA20
3.43
MA60
3.28
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.38 | 3.43 | 3.37 | 3.41 | 1,327万 |
| 2 | 2026-09-29 | 3.38 | 3.41 | 3.36 | 3.38 | 1,129万 |
| 3 | 2026-09-28 | 3.40 | 3.41 | 3.35 | 3.40 | 1,692万 |
| 4 | 2026-09-24 | 3.35 | 3.40 | 3.33 | 3.39 | 1,804万 |
| 5 | 2026-09-23 | 3.42 | 3.42 | 3.33 | 3.35 | 1,941万 |
| 6 | 2026-09-22 | 3.50 | 3.50 | 3.38 | 3.42 | 3,253万 |
| 7 | 2026-09-21 | 3.47 | 3.53 | 3.41 | 3.50 | 2,054万 |
| 8 | 2026-09-18 | 3.54 | 3.55 | 3.43 | 3.47 | 3,835万 |
| 9 | 2026-09-17 | 3.35 | 3.63 | 3.35 | 3.54 | 5,710万 |
| 10 | 2026-09-16 | 3.45 | 3.54 | 3.35 | 3.39 | 4,601万 |
| 11 | 2026-09-15 | 3.61 | 3.61 | 3.42 | 3.44 | 9,248万 |
| 12 | 2026-09-14 | 3.45 | 3.76 | 3.44 | 3.60 | 11,263万 |
52W
Data range
3.00
23.7%
4.73
High/low over the last 250 trading days, and where the price sits.
← Stocks