宁波海运（600798）历史行情
以下为宁波海运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.490 | 3.460 | 3.500 | 3.370 | -0.010 | -0.288% | 2,093.16万 | 0.71亿 | 1.735% |
| 2026-10-08 | 3.410 | 3.470 | 3.510 | 3.400 | 0.060 | 1.760% | 24.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 1,326.83万 | 0.45亿 | 1.100% |
| 2026-10-06 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 1,326.83万 | 0.45亿 | 1.100% |
| 2026-10-05 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 1,326.83万 | 0.45亿 | 1.100% |
| 2026-10-02 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 1,326.83万 | 0.45亿 | 1.100% |
| 2026-10-01 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 1,326.83万 | 0.45亿 | 1.100% |
| 2026-09-30 | 3.380 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.380 | 3.380 | 3.410 | 3.360 | -0.020 | -0.588% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.400 | 3.400 | 3.410 | 3.350 | 0.010 | 0.295% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.350 | 3.390 | 3.400 | 3.330 | 0.040 | 1.194% | 1,803.62万 | 0.61亿 | 1.495% |
| 2026-09-24 | 3.350 | 3.390 | 3.400 | 3.330 | 0.040 | 1.194% | 18.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.420 | 3.350 | 3.420 | 3.330 | -0.070 | -2.047% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.500 | 3.420 | 3.500 | 3.380 | -0.080 | -2.286% | 32.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.470 | 3.500 | 3.530 | 3.410 | 0.030 | 0.865% | 20.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.540 | 3.470 | 3.550 | 3.430 | -0.070 | -1.977% | 38.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.350 | 3.540 | 3.630 | 3.350 | 0.150 | 4.425% | 57.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.450 | 3.390 | 3.540 | 3.350 | -0.050 | -1.453% | 46.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.610 | 3.440 | 3.610 | 3.420 | -0.160 | -4.444% | 92.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.450 | 3.600 | 3.760 | 3.440 | 0.180 | 5.263% | 112.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.490 | 3.420 | 3.570 | 3.410 | -0.100 | -2.841% | 31.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.570 | 3.520 | 3.620 | 3.500 | -0.070 | -1.950% | 35.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.480 | 3.590 | 3.630 | 3.460 | 0.120 | 3.458% | 66.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.430 | 3.470 | 3.500 | 3.400 | 0.040 | 1.166% | 28.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.400 | 3.430 | 3.450 | 3.360 | 0.060 | 1.780% | 29.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.340 | 3.370 | 3.400 | 3.300 | 0.040 | 1.201% | 26.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.260 | 3.330 | 3.380 | 3.260 | 0.060 | 1.835% | 28.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.370 | 3.270 | 3.380 | 3.260 | -0.060 | -1.802% | 17.68万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.280 | 3.330 | 3.350 | 3.260 | 0.050 | 1.524% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.310 | 3.280 | 3.320 | 3.260 | -0.040 | -1.205% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.290 | 3.320 | 3.330 | 3.270 | 0.030 | 0.912% | 16.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.300 | 3.290 | 3.320 | 3.260 | -0.020 | -0.604% | 13.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.300 | 3.310 | 3.350 | 3.270 | 0.000 | 0.000% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.210 | 3.310 | 3.320 | 3.210 | 0.050 | 1.534% | 23.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.340 | 3.260 | 3.380 | 3.230 | -0.080 | -2.395% | 24.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.290 | 3.340 | 3.360 | 3.250 | 0.050 | 1.520% | 30.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.290 | 3.290 | 3.390 | 3.250 | -0.070 | -2.083% | 36.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.260 | 3.360 | 3.540 | 3.240 | 0.070 | 2.128% | 50.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.270 | 3.290 | 3.290 | 3.250 | 0.020 | 0.612% | 16.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.210 | 3.270 | 3.280 | 3.200 | 0.070 | 2.188% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.230 | 3.200 | 3.240 | 3.190 | -0.030 | -0.929% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.270 | 3.230 | 3.270 | 3.220 | -0.050 | -1.524% | 12.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.240 | 3.280 | 3.290 | 3.220 | 0.040 | 1.235% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.260 | 3.240 | 3.270 | 3.220 | -0.020 | -0.613% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.200 | 3.260 | 3.260 | 3.190 | 0.050 | 1.558% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.240 | 3.210 | 3.240 | 3.180 | -0.030 | -0.926% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.230 | 3.240 | 3.240 | 3.180 | -0.010 | -0.308% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.230 | 3.250 | 3.270 | 3.200 | 0.020 | 0.619% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.270 | 3.230 | 3.280 | 3.220 | -0.030 | -0.920% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.210 | 3.260 | 3.270 | 3.210 | 0.040 | 1.242% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.180 | 3.220 | 3.230 | 3.180 | 0.030 | 0.940% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.190 | 3.190 | 3.250 | 3.180 | -0.010 | -0.313% | 12.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.160 | 3.200 | 3.210 | 3.160 | 0.040 | 1.266% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.160 | 3.160 | 3.190 | 3.140 | -0.020 | -0.629% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.150 | 3.180 | 3.190 | 3.120 | 0.030 | 0.952% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.170 | 3.150 | 3.270 | 3.140 | -0.030 | -0.943% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.060 | 3.180 | 3.190 | 3.050 | 0.110 | 3.583% | 22.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.050 | 3.070 | 3.100 | 3.040 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.080 | 3.070 | 3.090 | 3.010 | 0.000 | 0.000% | 14.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.100 | 3.070 | 3.150 | 3.050 | -0.040 | -1.286% | 17.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.110 | 3.110 | 3.160 | 3.070 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.110 | 3.110 | 3.150 | 3.080 | -0.020 | -0.639% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.070 | 3.130 | 3.140 | 3.030 | 0.030 | 0.968% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.030 | 3.100 | 3.100 | 3.010 | 0.080 | 2.649% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.050 | 3.020 | 3.080 | 3.010 | -0.050 | -1.629% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.020 | 3.070 | 3.100 | 3.000 | 0.040 | 1.320% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.040 | 3.030 | 3.040 | 3.000 | 0.000 | 0.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.030 | 3.030 | 3.060 | 3.000 | -0.010 | -0.329% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.130 | 3.040 | 3.130 | 3.030 | -0.090 | -2.875% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.120 | 3.130 | 3.150 | 3.110 | -0.010 | -0.318% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.130 | 3.140 | 3.150 | 3.110 | 0.030 | 0.965% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.090 | 3.110 | 3.170 | 3.080 | 0.010 | 0.323% | 14.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.080 | 3.100 | 3.170 | 3.080 | 0.010 | 0.324% | 22.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.170 | 3.090 | 3.180 | 3.090 | -0.060 | -1.905% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.160 | 3.150 | 3.170 | 3.060 | -0.010 | -0.316% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.270 | 3.160 | 3.270 | 3.140 | -0.130 | -3.951% | 21.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.380 | 3.290 | 3.390 | 3.290 | -0.130 | -3.801% | 28.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.540 | 3.420 | 3.560 | 3.410 | -0.080 | -2.286% | 32.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.550 | 3.500 | 3.630 | 3.500 | -0.070 | -1.961% | 33.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.510 | 3.570 | 3.580 | 3.420 | 0.050 | 1.420% | 31.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.540 | 3.520 | 3.570 | 3.480 | 0.010 | 0.285% | 29.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.450 | 3.510 | 3.640 | 3.410 | 0.080 | 2.332% | 53.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.500 | 3.430 | 3.510 | 3.390 | -0.150 | -4.190% | 59.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.510 | 3.580 | 3.670 | 3.510 | 0.250 | 7.508% | 81.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.290 | 3.330 | 3.360 | 3.270 | 0.040 | 1.216% | 18.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.330 | 3.290 | 3.370 | 3.270 | -0.030 | -0.904% | 19.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.380 | 3.320 | 3.390 | 3.300 | -0.100 | -2.924% | 21.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.530 | 3.420 | 3.550 | 3.300 | -0.130 | -3.662% | 44.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.610 | 3.550 | 3.690 | 3.500 | -0.130 | -3.533% | 51.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.530 | 3.680 | 3.820 | 3.530 | 0.170 | 4.843% | 74.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.610 | 3.510 | 3.640 | 3.490 | -0.060 | -1.681% | 32.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.640 | 3.570 | 3.660 | 3.520 | -0.060 | -1.653% | 40.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.730 | 3.630 | 3.820 | 3.620 | -0.160 | -4.222% | 77.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.440 | 3.790 | 3.790 | 3.430 | 0.350 | 10.174% | 70.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.510 | 3.440 | 3.520 | 3.420 | -0.070 | -1.994% | 19.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.430 | 3.510 | 3.520 | 3.430 | 0.090 | 2.632% | 23.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.580 | 3.420 | 3.580 | 3.410 | -0.170 | -4.735% | 32.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.640 | 3.590 | 3.660 | 3.540 | -0.080 | -2.180% | 24.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.680 | 3.670 | 3.730 | 3.630 | 0.000 | 0.000% | 21.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.750 | 3.670 | 3.750 | 3.620 | -0.040 | -1.078% | 33.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.670 | 3.710 | 3.830 | 3.660 | 0.050 | 1.366% | 46.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.720 | 3.660 | 3.730 | 3.630 | -0.080 | -2.139% | 20.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.740 | 3.740 | 3.770 | 3.670 | 0.000 | 0.000% | 20.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.670 | 3.740 | 3.750 | 3.650 | 0.060 | 1.630% | 29.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.830 | 3.680 | 3.830 | 3.650 | -0.150 | -3.916% | 41.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.770 | 3.830 | 3.870 | 3.710 | 0.080 | 2.133% | 50.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.710 | 3.750 | 3.760 | 3.690 | 0.060 | 1.626% | 23.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.750 | 3.690 | 3.760 | 3.670 | -0.060 | -1.600% | 20.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.740 | 3.750 | 3.760 | 3.650 | -0.020 | -0.531% | 30.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.680 | 3.770 | 3.780 | 3.660 | 0.080 | 2.168% | 33.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.670 | 3.690 | 3.720 | 3.650 | 0.030 | 0.820% | 24.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.630 | 3.660 | 3.660 | 3.620 | 0.050 | 1.385% | 21.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.610 | 3.610 | 3.650 | 3.590 | 0.000 | 0.000% | 16.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.540 | 3.610 | 3.620 | 3.530 | 0.070 | 1.977% | 23.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.580 | 3.540 | 3.600 | 3.520 | -0.030 | -0.840% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.540 | 3.570 | 3.570 | 3.520 | 0.020 | 0.563% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.530 | 3.550 | 3.560 | 3.490 | 0.010 | 0.282% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.580 | 3.540 | 3.590 | 3.530 | -0.040 | -1.117% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.580 | 3.580 | 3.610 | 3.570 | -0.020 | -0.556% | 13.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.610 | 3.600 | 3.640 | 3.580 | -0.020 | -0.552% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.600 | 3.620 | 3.620 | 3.580 | 0.030 | 0.836% | 12.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.630 | 3.590 | 3.630 | 3.570 | -0.050 | -1.374% | 19.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.610 | 3.640 | 3.650 | 3.580 | 0.030 | 0.831% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.650 | 3.610 | 3.650 | 3.590 | -0.020 | -0.551% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.660 | 3.630 | 3.690 | 3.590 | -0.030 | -0.820% | 20.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.710 | 3.660 | 3.710 | 3.620 | 0.000 | 0.000% | 25.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.830 | 3.730 | 3.850 | 3.710 | 0.000 | 0.000% | 31.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.900 | 3.810 | 3.900 | 3.800 | 0.000 | 0.000% | 28.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.940 | 3.930 | 3.970 | 3.890 | 0.000 | 0.000% | 35.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.770 | 3.910 | 3.910 | 3.720 | 0.000 | 0.000% | 29.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.920 | 3.790 | 3.960 | 3.770 | 0.000 | 0.000% | 32.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.870 | 3.920 | 3.960 | 3.820 | 0.000 | 0.000% | 33.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.820 | 3.900 | 3.920 | 3.810 | 0.000 | 0.000% | 23.53万 | 0.00亿 | 0.000% |