宁波能源(600982)股票行情
宁波能源(600982)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 6.30 | 6.90 | 0.63 | 10.05% | 6.30 | 6.90 | 2501579 | 167773.20 | 22.38% |
| 2026-03-24 | 5.44 | 6.27 | 0.57 | 10.00% | 5.42 | 6.27 | 1808557 | 106414.45 | 16.18% |
| 2026-03-23 | 5.20 | 5.70 | 0.44 | 8.37% | 5.16 | 5.78 | 1516083 | 83551.80 | 13.57% |
| 2026-03-20 | 5.12 | 5.26 | 0.12 | 2.33% | 5.10 | 5.37 | 601045 | 31568.04 | 5.38% |
| 2026-03-19 | 5.08 | 5.14 | 0.02 | 0.39% | 5.06 | 5.21 | 320550 | 16525.24 | 2.87% |
| 2026-03-18 | 5.02 | 5.12 | 0.11 | 2.20% | 5.02 | 5.18 | 285330 | 14585.96 | 2.55% |
| 2026-03-17 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.14 | 276926 | 14033.67 | 2.48% |
| 2026-03-16 | 5.19 | 5.10 | -0.07 | -1.35% | 5.06 | 5.25 | 395805 | 20248.28 | 3.54% |
| 2026-03-13 | 5.37 | 5.17 | -0.20 | -3.72% | 5.15 | 5.38 | 580648 | 30310.62 | 5.20% |
| 2026-03-12 | 5.27 | 5.37 | 0.09 | 1.70% | 5.23 | 5.37 | 468334 | 24887.84 | 4.19% |
| 2026-03-11 | 5.20 | 5.28 | 0.08 | 1.54% | 5.10 | 5.28 | 465226 | 24245.98 | 4.16% |
| 2026-03-10 | 5.27 | 5.20 | -0.06 | -1.14% | 5.13 | 5.30 | 494092 | 25719.56 | 4.42% |
| 2026-03-09 | 5.15 | 5.26 | 0.19 | 3.75% | 5.15 | 5.37 | 597157 | 31348.22 | 5.34% |
| 2026-03-06 | 4.98 | 5.07 | 0.08 | 1.60% | 4.95 | 5.09 | 274914 | 13905.47 | 2.46% |
| 2026-03-05 | 5.02 | 4.99 | 0.06 | 1.22% | 4.98 | 5.09 | 300145 | 15083.55 | 2.69% |
| 2026-03-04 | 4.86 | 4.93 | 0.04 | 0.82% | 4.82 | 4.97 | 327881 | 16154.35 | 2.93% |
| 2026-03-03 | 4.98 | 4.89 | -0.11 | -2.20% | 4.87 | 5.04 | 375794 | 18629.26 | 3.36% |
| 2026-03-02 | 4.98 | 5.00 | -0.01 | -0.20% | 4.93 | 5.05 | 329847 | 16446.81 | 2.95% |
| 2026-02-27 | 4.86 | 5.01 | 0.13 | 2.66% | 4.86 | 5.04 | 344096 | 17131.59 | 3.08% |
| 2026-02-26 | 4.81 | 4.88 | 0.08 | 1.67% | 4.80 | 4.91 | 261098 | 12707.54 | 2.34% |
| 2026-02-25 | 4.75 | 4.80 | 0.06 | 1.27% | 4.74 | 4.84 | 220846 | 10599.63 | 1.98% |
| 2026-02-24 | 4.63 | 4.74 | 0.14 | 3.04% | 4.63 | 4.76 | 249655 | 11787.97 | 2.23% |
| 2026-02-13 | 4.69 | 4.60 | -0.12 | -2.54% | 4.60 | 4.71 | 202761 | 9409.82 | 1.81% |
| 2026-02-12 | 4.73 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 185964 | 8806.19 | 1.66% |
| 2026-02-11 | 4.69 | 4.70 | 0.02 | 0.43% | 4.67 | 4.73 | 111393 | 5243.63 | 1.00% |
| 2026-02-10 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.72 | 101630 | 4762.56 | 0.91% |
| 2026-02-09 | 4.73 | 4.71 | 0.02 | 0.43% | 4.69 | 4.74 | 153005 | 7220.39 | 1.37% |
| 2026-02-06 | 4.63 | 4.69 | 0.04 | 0.86% | 4.63 | 4.72 | 139427 | 6554.50 | 1.25% |
| 2026-02-05 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.73 | 136184 | 6371.19 | 1.22% |
| 2026-02-04 | 4.63 | 4.73 | 0.08 | 1.72% | 4.63 | 4.73 | 185886 | 8751.09 | 1.66% |
| 2026-02-03 | 4.65 | 4.65 | 0.01 | 0.22% | 4.62 | 4.69 | 132505 | 6155.78 | 1.19% |
| 2026-02-02 | 4.67 | 4.64 | -0.04 | -0.85% | 4.62 | 4.74 | 177796 | 8328.27 | 1.59% |
| 2026-01-30 | 4.64 | 4.68 | 0.03 | 0.65% | 4.61 | 4.71 | 178745 | 8337.62 | 1.60% |
| 2026-01-29 | 4.66 | 4.65 | -0.03 | -0.64% | 4.62 | 4.68 | 150730 | 7006.78 | 1.35% |
| 2026-01-28 | 4.64 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 155832 | 7262.63 | 1.39% |
| 2026-01-27 | 4.71 | 4.65 | -0.08 | -1.69% | 4.60 | 4.72 | 219670 | 10196.87 | 1.97% |
| 2026-01-26 | 4.75 | 4.73 | -0.01 | -0.21% | 4.71 | 4.78 | 180242 | 8551.64 | 1.61% |
| 2026-01-23 | 4.74 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 150165 | 7125.45 | 1.34% |
| 2026-01-22 | 4.68 | 4.75 | 0.07 | 1.50% | 4.66 | 4.75 | 193339 | 9115.76 | 1.73% |
| 2026-01-21 | 4.68 | 4.68 | -0.03 | -0.64% | 4.62 | 4.71 | 178276 | 8313.60 | 1.60% |
| 2026-01-20 | 4.66 | 4.71 | 0.07 | 1.51% | 4.62 | 4.73 | 255463 | 11941.45 | 2.29% |
| 2026-01-19 | 4.52 | 4.64 | 0.12 | 2.65% | 4.51 | 4.65 | 275192 | 12689.05 | 2.46% |
| 2026-01-16 | 4.58 | 4.52 | -0.03 | -0.66% | 4.51 | 4.64 | 249824 | 11447.25 | 2.24% |
| 2026-01-15 | 4.52 | 4.55 | 0.04 | 0.89% | 4.49 | 4.56 | 202116 | 9137.00 | 1.81% |
| 2026-01-14 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.56 | 244345 | 11048.13 | 2.19% |
| 2026-01-13 | 4.49 | 4.51 | 0.03 | 0.67% | 4.46 | 4.56 | 230528 | 10375.32 | 2.06% |
| 2026-01-12 | 4.46 | 4.48 | 0.02 | 0.45% | 4.43 | 4.49 | 171408 | 7656.35 | 1.53% |
| 2026-01-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.46 | 123444 | 5488.63 | 1.10% |
| 2026-01-08 | 4.42 | 4.45 | 0.03 | 0.68% | 4.41 | 4.46 | 109626 | 4871.01 | 0.98% |
| 2026-01-07 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 144764 | 6412.73 | 1.30% |
| 2026-01-06 | 4.38 | 4.42 | 0.05 | 1.14% | 4.36 | 4.42 | 128574 | 5661.79 | 1.15% |
| 2026-01-05 | 4.34 | 4.37 | 0.03 | 0.69% | 4.34 | 4.38 | 113834 | 4967.21 | 1.02% |
| 2025-12-31 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 91723 | 3979.54 | 0.82% |
| 2025-12-30 | 4.38 | 4.35 | -0.03 | -0.68% | 4.33 | 4.39 | 97114 | 4238.98 | 0.87% |
| 2025-12-29 | 4.44 | 4.38 | -0.07 | -1.57% | 4.37 | 4.44 | 127414 | 5603.37 | 1.14% |
| 2025-12-26 | 4.45 | 4.45 | 0.01 | 0.23% | 4.42 | 4.47 | 98343 | 4368.97 | 0.88% |
| 2025-12-25 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 79773 | 3543.19 | 0.71% |
| 2025-12-24 | 4.40 | 4.44 | 0.02 | 0.45% | 4.38 | 4.46 | 93922 | 4160.18 | 0.84% |
| 2025-12-23 | 4.43 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 91568 | 4055.69 | 0.82% |
| 2025-12-22 | 4.43 | 4.44 | 0.00 | 0.00% | 4.43 | 4.46 | 85937 | 3820.59 | 0.77% |
| 2025-12-19 | 4.38 | 4.44 | 0.07 | 1.60% | 4.37 | 4.45 | 116870 | 5158.52 | 1.05% |
| 2025-12-18 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 121010 | 5283.39 | 1.08% |
| 2025-12-17 | 4.36 | 4.35 | -0.02 | -0.46% | 4.28 | 4.37 | 147406 | 6367.44 | 1.32% |
| 2025-12-16 | 4.46 | 4.37 | -0.09 | -2.02% | 4.36 | 4.46 | 174085 | 7643.14 | 1.56% |
| 2025-12-15 | 4.43 | 4.46 | 0.03 | 0.68% | 4.41 | 4.47 | 106936 | 4762.65 | 0.96% |
| 2025-12-12 | 4.41 | 4.43 | 0.02 | 0.45% | 4.40 | 4.47 | 142832 | 6348.32 | 1.28% |
| 2025-12-11 | 4.48 | 4.41 | -0.07 | -1.56% | 4.41 | 4.49 | 162617 | 7213.74 | 1.46% |
| 2025-12-10 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.51 | 135193 | 6054.08 | 1.21% |
| 2025-12-09 | 4.50 | 4.48 | -0.03 | -0.67% | 4.48 | 4.55 | 141691 | 6383.48 | 1.27% |
| 2025-12-08 | 4.53 | 4.51 | -0.01 | -0.22% | 4.50 | 4.54 | 155080 | 7000.54 | 1.39% |
| 2025-12-05 | 4.51 | 4.52 | 0.01 | 0.22% | 4.45 | 4.53 | 140827 | 6328.37 | 1.26% |
| 2025-12-04 | 4.54 | 4.51 | -0.03 | -0.66% | 4.48 | 4.56 | 133522 | 6019.32 | 1.19% |
| 2025-12-03 | 4.52 | 4.54 | 0.02 | 0.44% | 4.50 | 4.57 | 170441 | 7739.84 | 1.53% |
| 2025-12-02 | 4.49 | 4.52 | 0.02 | 0.44% | 4.45 | 4.53 | 150961 | 6782.87 | 1.35% |
| 2025-12-01 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.52 | 152263 | 6859.61 | 1.36% |
| 2025-11-28 | 4.45 | 4.49 | 0.04 | 0.90% | 4.40 | 4.49 | 164383 | 7308.00 | 1.47% |
| 2025-11-27 | 4.46 | 4.45 | 0.00 | 0.00% | 4.43 | 4.49 | 142215 | 6336.52 | 1.27% |
| 2025-11-26 | 4.46 | 4.45 | -0.02 | -0.45% | 4.44 | 4.50 | 193202 | 8654.33 | 1.73% |
| 2025-11-25 | 4.45 | 4.47 | 0.03 | 0.68% | 4.44 | 4.50 | 233758 | 10454.11 | 2.09% |
| 2025-11-24 | 4.53 | 4.44 | -0.07 | -1.55% | 4.40 | 4.55 | 341032 | 15197.40 | 3.05% |
上证大盘股票行情在线 K线走势图
宁波能源(600982)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
