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 |
|---|
| 2025-03-28 | 4.90 | 4.60 | -0.38 | -7.63% | 4.59 | 4.95 | 804671 | 37998.57 | 7.20% |
| 2025-03-27 | 5.18 | 4.98 | -0.17 | -3.30% | 4.97 | 5.30 | 834431 | 42754.25 | 7.47% |
| 2025-03-26 | 5.03 | 5.15 | -0.03 | -0.58% | 4.95 | 5.23 | 905961 | 46089.33 | 8.11% |
| 2025-03-25 | 4.89 | 5.18 | 0.25 | 5.07% | 4.81 | 5.40 | 1375407 | 70502.43 | 12.31% |
| 2025-03-24 | 4.80 | 4.93 | 0.12 | 2.49% | 4.71 | 4.97 | 749919 | 36365.89 | 6.71% |
| 2025-03-21 | 4.87 | 4.81 | -0.08 | -1.64% | 4.81 | 5.14 | 737830 | 36401.00 | 6.60% |
| 2025-03-20 | 4.92 | 4.89 | -0.12 | -2.40% | 4.85 | 5.05 | 792561 | 38945.55 | 7.09% |
| 2025-03-19 | 4.76 | 5.01 | 0.25 | 5.25% | 4.67 | 5.21 | 1309982 | 65186.62 | 11.72% |
| 2025-03-18 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.82 | 537530 | 25560.25 | 4.81% |
| 2025-03-17 | 4.74 | 4.74 | -0.11 | -2.27% | 4.73 | 4.85 | 854565 | 40783.04 | 7.65% |
| 2025-03-14 | 4.94 | 4.85 | 0.01 | 0.21% | 4.74 | 5.10 | 1813296 | 88582.01 | 16.22% |
| 2025-03-13 | 4.37 | 4.84 | 0.44 | 10.00% | 4.35 | 4.84 | 886855 | 42101.12 | 7.94% |
| 2025-03-12 | 4.25 | 4.40 | 0.15 | 3.53% | 4.25 | 4.47 | 687963 | 30060.52 | 6.16% |
| 2025-03-11 | 4.20 | 4.25 | 0.02 | 0.47% | 4.16 | 4.25 | 169187 | 7129.45 | 1.51% |
| 2025-03-10 | 4.22 | 4.23 | 0.03 | 0.71% | 4.19 | 4.27 | 198567 | 8396.46 | 1.78% |
| 2025-03-07 | 4.19 | 4.20 | 0.02 | 0.48% | 4.15 | 4.22 | 191190 | 8007.28 | 1.71% |
| 2025-03-06 | 4.14 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 214798 | 8953.92 | 1.92% |
| 2025-03-05 | 4.19 | 4.15 | -0.04 | -0.95% | 4.09 | 4.19 | 244980 | 10109.77 | 2.19% |
| 2025-03-04 | 4.17 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 193660 | 8096.42 | 1.73% |
| 2025-03-03 | 4.25 | 4.20 | -0.04 | -0.94% | 4.17 | 4.29 | 304018 | 12860.70 | 2.72% |
| 2025-02-28 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.32 | 395822 | 16897.20 | 3.54% |
| 2025-02-27 | 4.32 | 4.25 | -0.05 | -1.16% | 4.20 | 4.34 | 276501 | 11743.43 | 2.47% |
| 2025-02-26 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.32 | 377256 | 16139.95 | 3.38% |
| 2025-02-25 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.27 | 246417 | 10410.71 | 2.20% |
| 2025-02-24 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.31 | 276065 | 11754.23 | 2.47% |
| 2025-02-21 | 4.24 | 4.22 | -0.01 | -0.24% | 4.19 | 4.25 | 237747 | 10015.98 | 2.13% |
| 2025-02-20 | 4.23 | 4.23 | -0.02 | -0.47% | 4.19 | 4.26 | 233023 | 9832.46 | 2.08% |
| 2025-02-19 | 4.22 | 4.25 | 0.01 | 0.24% | 4.19 | 4.26 | 291256 | 12309.16 | 2.61% |
| 2025-02-18 | 4.34 | 4.24 | -0.10 | -2.30% | 4.22 | 4.39 | 420004 | 18075.08 | 3.76% |
| 2025-02-17 | 4.24 | 4.34 | 0.09 | 2.12% | 4.21 | 4.38 | 467804 | 20073.68 | 4.19% |
| 2025-02-14 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.38 | 479361 | 20651.58 | 4.29% |
| 2025-02-13 | 4.40 | 4.30 | -0.17 | -3.80% | 4.30 | 4.40 | 647862 | 28137.26 | 5.80% |
| 2025-02-12 | 4.15 | 4.47 | 0.32 | 7.71% | 4.13 | 4.56 | 1101531 | 47923.20 | 9.86% |
| 2025-02-11 | 4.14 | 4.15 | 0.03 | 0.73% | 4.08 | 4.16 | 230746 | 9496.86 | 2.06% |
| 2025-02-10 | 4.07 | 4.12 | 0.06 | 1.48% | 4.06 | 4.13 | 241851 | 9907.26 | 2.16% |
| 2025-02-07 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.08 | 292639 | 11829.33 | 2.62% |
| 2025-02-06 | 3.94 | 4.00 | 0.05 | 1.27% | 3.90 | 4.00 | 257125 | 10169.54 | 2.30% |
| 2025-02-05 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 178107 | 7060.09 | 1.59% |
| 2025-01-27 | 3.96 | 3.97 | 0.02 | 0.51% | 3.96 | 4.04 | 195995 | 7833.15 | 1.75% |
| 2025-01-24 | 3.95 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 174946 | 6893.65 | 1.57% |
| 2025-01-23 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 4.02 | 197418 | 7855.56 | 1.77% |
| 2025-01-22 | 3.96 | 3.94 | -0.04 | -1.01% | 3.91 | 3.98 | 142200 | 5617.35 | 1.27% |
| 2025-01-21 | 4.05 | 3.98 | -0.06 | -1.49% | 3.96 | 4.07 | 210363 | 8405.63 | 1.88% |
| 2025-01-20 | 4.01 | 4.04 | 0.04 | 1.00% | 3.97 | 4.07 | 239428 | 9650.50 | 2.14% |
| 2025-01-17 | 3.97 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 180748 | 7204.19 | 1.62% |
| 2025-01-16 | 3.94 | 4.00 | 0.06 | 1.52% | 3.94 | 4.05 | 335375 | 13420.82 | 3.00% |
| 2025-01-15 | 3.98 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 196943 | 7782.31 | 1.76% |
| 2025-01-14 | 3.82 | 3.98 | 0.17 | 4.46% | 3.81 | 3.98 | 347760 | 13616.37 | 3.11% |
| 2025-01-13 | 3.80 | 3.81 | -0.01 | -0.26% | 3.75 | 3.84 | 203754 | 7724.35 | 1.82% |
| 2025-01-10 | 3.93 | 3.82 | -0.13 | -3.29% | 3.81 | 3.94 | 267928 | 10406.62 | 2.40% |
| 2025-01-09 | 3.94 | 3.95 | -0.01 | -0.25% | 3.91 | 3.99 | 239865 | 9471.62 | 2.15% |
| 2025-01-08 | 4.00 | 3.96 | -0.05 | -1.25% | 3.87 | 4.01 | 304495 | 12011.24 | 2.72% |
| 2025-01-07 | 3.98 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 277642 | 11032.33 | 2.48% |
| 2025-01-06 | 3.96 | 3.98 | 0.01 | 0.25% | 3.89 | 4.01 | 298140 | 11805.55 | 2.67% |
| 2025-01-03 | 4.13 | 3.97 | -0.14 | -3.41% | 3.96 | 4.15 | 407658 | 16436.02 | 3.65% |
| 2025-01-02 | 4.12 | 4.11 | -0.01 | -0.24% | 4.07 | 4.20 | 436745 | 18062.97 | 3.91% |
| 2024-12-31 | 4.20 | 4.12 | -0.07 | -1.67% | 4.10 | 4.24 | 433359 | 18065.83 | 3.88% |
| 2024-12-30 | 4.30 | 4.19 | -0.11 | -2.56% | 4.18 | 4.30 | 486545 | 20478.64 | 4.35% |
| 2024-12-27 | 4.23 | 4.30 | 0.06 | 1.42% | 4.21 | 4.36 | 726284 | 31206.44 | 6.50% |
| 2024-12-26 | 4.20 | 4.24 | 0.00 | 0.00% | 4.18 | 4.28 | 623847 | 26423.71 | 5.58% |
| 2024-12-25 | 4.30 | 4.24 | -0.13 | -2.97% | 4.12 | 4.37 | 976243 | 41362.39 | 8.73% |
| 2024-12-24 | 4.31 | 4.37 | -0.29 | -6.22% | 4.25 | 4.46 | 1470710 | 64219.48 | 13.16% |
| 2024-12-23 | 4.66 | 4.66 | -0.52 | -10.04% | 4.66 | 4.77 | 368102 | 17174.16 | 3.29% |
| 2024-12-20 | 5.40 | 5.18 | -0.57 | -9.91% | 5.18 | 5.60 | 1095713 | 57380.34 | 9.80% |
| 2024-12-19 | 6.17 | 5.75 | 0.14 | 2.50% | 5.31 | 6.17 | 2804087 | 165873.70 | 25.09% |
| 2024-12-18 | 5.61 | 5.61 | 0.51 | 10.00% | 5.61 | 5.61 | 156613 | 8786.01 | 1.40% |
| 2024-12-17 | 5.10 | 5.10 | 0.46 | 9.91% | 4.87 | 5.10 | 1434892 | 72683.70 | 12.84% |
| 2024-12-16 | 4.38 | 4.64 | 0.42 | 9.95% | 4.38 | 4.64 | 507968 | 23317.96 | 4.55% |
| 2024-12-13 | 4.19 | 4.22 | 0.01 | 0.24% | 4.19 | 4.34 | 305896 | 13026.95 | 2.74% |
| 2024-12-12 | 4.18 | 4.21 | 0.02 | 0.48% | 4.16 | 4.22 | 139106 | 5830.87 | 1.24% |
| 2024-12-11 | 4.13 | 4.19 | 0.07 | 1.70% | 4.11 | 4.19 | 174990 | 7292.96 | 1.57% |
| 2024-12-10 | 4.28 | 4.12 | -0.02 | -0.48% | 4.11 | 4.28 | 254258 | 10633.38 | 2.27% |
| 2024-12-09 | 4.09 | 4.14 | 0.05 | 1.22% | 4.07 | 4.15 | 220766 | 9090.85 | 1.98% |
| 2024-12-06 | 4.02 | 4.09 | 0.07 | 1.74% | 4.01 | 4.10 | 186019 | 7579.27 | 1.66% |
| 2024-12-05 | 4.01 | 4.02 | 0.01 | 0.25% | 3.98 | 4.04 | 114831 | 4608.58 | 1.03% |
| 2024-12-04 | 4.07 | 4.01 | -0.06 | -1.47% | 3.99 | 4.07 | 116249 | 4680.40 | 1.04% |
| 2024-12-03 | 4.05 | 4.07 | 0.03 | 0.74% | 4.04 | 4.08 | 118676 | 4816.53 | 1.06% |
| 2024-12-02 | 3.98 | 4.04 | 0.07 | 1.76% | 3.98 | 4.08 | 161919 | 6531.90 | 1.45% |
| 2024-11-29 | 3.99 | 3.97 | -0.02 | -0.50% | 3.96 | 4.01 | 140679 | 5602.69 | 1.26% |
| 2024-11-28 | 3.92 | 3.99 | 0.06 | 1.53% | 3.92 | 4.00 | 170562 | 6782.77 | 1.53% |
上证大盘股票行情在线 K线走势图
