宁波能源（600982）历史行情
以下为宁波能源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.170 | 5.210 | 5.330 | 5.130 | 0.020 | 0.385% | 3,720.47万 | 1.95亿 | 3.329% |
| 2026-10-13 | 5.120 | 5.190 | 5.230 | 5.060 | 0.020 | 0.387% | 26.26万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.320 | 5.170 | 5.350 | 5.160 | -0.140 | -2.637% | 33.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.310 | 5.310 | 5.350 | 5.250 | -0.040 | -0.748% | 46.14万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.250 | 5.350 | 5.380 | 5.220 | 0.050 | 0.943% | 66.06万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 11,184.14万 | 6.04亿 | 10.007% |
| 2026-10-06 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 11,184.14万 | 6.04亿 | 10.007% |
| 2026-10-05 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 11,184.14万 | 6.04亿 | 10.007% |
| 2026-10-02 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 11,184.14万 | 6.04亿 | 10.007% |
| 2026-10-01 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 11,184.14万 | 6.04亿 | 10.007% |
| 2026-09-30 | 5.640 | 5.300 | 5.640 | 5.270 | -0.190 | -3.461% | 111.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.130 | 5.490 | 5.490 | 5.130 | 0.500 | 10.020% | 48.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.870 | 4.990 | 5.150 | 4.840 | 0.130 | 2.675% | 46.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.840 | 4.860 | 4.880 | 4.780 | 0.010 | 0.206% | 1,377.03万 | 0.67亿 | 1.232% |
| 2026-09-24 | 4.840 | 4.860 | 4.880 | 4.780 | 0.010 | 0.206% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.020 | 4.850 | 5.020 | 4.830 | -0.180 | -3.579% | 32.85万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.150 | 5.030 | 5.160 | 5.010 | -0.130 | -2.519% | 32.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.200 | 5.160 | 5.230 | 5.140 | -0.040 | -0.769% | 20.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.200 | 5.280 | 5.060 | 0.100 | 1.961% | 35.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.130 | 5.100 | 5.160 | 5.040 | -0.100 | -1.923% | 38.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.170 | 5.200 | 5.300 | 5.100 | -0.040 | -0.763% | 43.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.160 | 5.240 | 5.320 | 5.070 | 0.050 | 0.963% | 54.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.180 | 5.190 | 5.330 | 5.100 | -0.040 | -0.765% | 54.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.060 | 5.230 | 5.350 | 4.930 | 0.180 | 3.564% | 78.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.030 | 5.050 | 5.110 | 4.970 | 0.040 | 0.798% | 38.93万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.890 | 5.010 | 5.020 | 4.870 | 0.090 | 1.829% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.840 | 4.920 | 4.920 | 4.820 | 0.090 | 1.863% | 17.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.870 | 4.830 | 4.890 | 4.810 | -0.050 | -1.025% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.890 | 4.880 | 4.970 | 4.870 | -0.020 | -0.408% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.910 | 4.900 | 4.950 | 4.880 | 0.010 | 0.204% | 13.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.890 | 4.890 | 4.940 | 4.850 | -0.040 | -0.811% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.880 | 4.930 | 4.960 | 4.850 | 0.070 | 1.440% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.930 | 4.860 | 4.930 | 4.830 | -0.050 | -1.018% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.830 | 4.910 | 4.970 | 4.810 | 0.070 | 1.446% | 19.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.840 | 4.840 | 4.860 | 4.790 | -0.020 | -0.412% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.860 | 4.870 | 4.790 | 0.040 | 0.830% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.770 | 4.820 | 4.840 | 4.740 | 0.060 | 1.261% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.780 | 4.760 | 4.810 | 4.730 | -0.030 | -0.626% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.810 | 4.790 | 4.810 | 4.740 | -0.020 | -0.416% | 13.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.780 | 4.810 | 4.830 | 4.770 | 0.050 | 1.050% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.870 | 4.760 | 4.920 | 4.740 | -0.140 | -2.857% | 20.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.950 | 4.900 | 4.960 | 4.870 | -0.060 | -1.210% | 16.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.930 | 4.960 | 4.960 | 4.870 | 0.010 | 0.202% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.100 | 4.950 | 5.100 | 4.890 | -0.150 | -2.941% | 33.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.100 | 5.100 | 5.160 | 5.070 | -0.030 | -0.585% | 28.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.120 | 5.130 | 5.170 | 5.060 | -0.010 | -0.195% | 23.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.180 | 5.140 | 5.210 | 5.100 | -0.060 | -1.154% | 24.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.200 | 5.200 | 5.080 | 0.100 | 1.961% | 35.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.090 | 5.100 | 5.110 | 5.000 | 0.000 | 0.000% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.140 | 5.100 | 5.140 | 5.000 | -0.040 | -0.778% | 28.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.130 | 5.140 | 5.160 | 5.070 | -0.010 | -0.194% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.200 | 5.150 | 5.240 | 5.120 | -0.030 | -0.579% | 31.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.080 | 5.180 | 5.190 | 5.070 | 0.100 | 1.969% | 37.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.000 | 5.080 | 5.100 | 4.980 | 0.090 | 1.804% | 39.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.990 | 4.990 | 5.080 | 4.920 | -0.050 | -0.992% | 32.15万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.920 | 5.040 | 5.080 | 4.880 | 0.100 | 2.024% | 37.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.020 | 4.940 | 5.140 | 4.940 | -0.090 | -1.789% | 33.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.810 | 5.030 | 5.080 | 4.770 | 0.210 | 4.357% | 43.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.090 | 4.820 | 5.140 | 4.820 | -0.350 | -6.770% | 52.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.110 | 5.170 | 5.280 | 5.010 | -0.050 | -0.958% | 60.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 5.220 | 5.300 | 4.980 | 0.080 | 1.556% | 69.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.290 | 5.140 | 5.300 | 4.970 | -0.380 | -6.884% | 89.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.020 | 5.520 | 5.560 | 4.910 | 0.430 | 8.448% | 117.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.610 | 5.090 | 5.090 | 4.610 | 0.460 | 9.935% | 93.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.660 | 4.630 | 4.740 | 4.610 | -0.070 | -1.489% | 20.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.670 | 4.700 | 4.740 | 4.630 | 0.060 | 1.293% | 20.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.550 | 4.640 | 4.640 | 4.500 | 0.120 | 2.655% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.640 | 4.520 | 4.690 | 4.520 | -0.130 | -2.796% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.550 | 4.650 | 4.720 | 4.530 | 0.080 | 1.751% | 22.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.500 | 4.570 | 4.590 | 4.460 | 0.050 | 1.106% | 17.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.560 | 4.520 | 4.610 | 4.510 | -0.070 | -1.525% | 15.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.730 | 4.590 | 4.740 | 4.560 | -0.150 | -3.165% | 20.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.850 | 4.740 | 4.880 | 4.720 | -0.140 | -2.869% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.880 | 4.880 | 4.900 | 4.780 | 0.060 | 1.245% | 22.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.920 | 4.820 | 5.010 | 4.800 | -0.080 | -1.633% | 29.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.720 | 4.900 | 4.920 | 4.720 | 0.140 | 2.941% | 28.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.790 | 4.760 | 4.840 | 4.700 | -0.070 | -1.449% | 23.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.780 | 4.830 | 4.880 | 4.710 | 0.000 | 0.000% | 25.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.990 | 4.830 | 5.100 | 4.820 | -0.150 | -3.012% | 36.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.030 | 4.980 | 5.030 | 4.930 | -0.100 | -1.969% | 29.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.150 | 5.080 | 5.180 | 4.990 | -0.120 | -2.308% | 32.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.220 | 5.200 | 5.270 | 5.140 | -0.020 | -0.383% | 26.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.200 | 5.220 | 5.230 | 5.050 | 0.040 | 0.772% | 34.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.520 | 5.180 | 5.540 | 5.160 | -0.400 | -7.168% | 55.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.710 | 5.580 | 5.760 | 5.540 | -0.160 | -2.787% | 37.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.650 | 5.740 | 5.870 | 5.520 | 0.120 | 2.135% | 44.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.510 | 5.620 | 5.650 | 5.480 | 0.110 | 1.996% | 31.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.580 | 5.510 | 5.670 | 5.420 | -0.050 | -0.899% | 39.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.390 | 5.560 | 5.620 | 5.390 | 0.030 | 0.542% | 33.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.800 | 5.530 | 5.820 | 5.460 | -0.380 | -6.430% | 55.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.020 | 5.910 | 6.090 | 5.620 | -0.100 | -1.664% | 57.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.120 | 6.010 | 6.350 | 5.960 | -0.350 | -5.503% | 63.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.700 | 6.360 | 6.950 | 6.290 | -0.370 | -5.498% | 81.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.890 | 6.730 | 7.050 | 6.660 | -0.380 | -5.345% | 95.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.660 | 7.110 | 7.330 | 6.540 | 0.370 | 5.490% | 138.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.640 | 6.740 | 6.800 | 6.400 | 0.070 | 1.049% | 92.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.720 | 6.670 | 6.810 | 6.270 | 0.080 | 1.214% | 108.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.630 | 6.590 | 6.900 | 6.560 | -0.010 | -0.152% | 157.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.960 | 6.600 | 6.600 | 5.960 | 0.600 | 10.000% | 108.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.860 | 6.000 | 6.090 | 5.760 | 0.070 | 1.180% | 46.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.070 | 5.930 | 6.090 | 5.820 | -0.140 | -2.306% | 39.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.920 | 6.070 | 6.070 | 5.910 | 0.100 | 1.675% | 42.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.930 | 5.970 | 5.970 | 5.800 | 0.070 | 1.186% | 40.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.920 | 5.900 | 6.120 | 5.890 | -0.090 | -1.503% | 48.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.390 | 5.990 | 6.400 | 5.960 | -0.530 | -8.129% | 79.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.140 | 6.520 | 6.530 | 6.050 | 0.260 | 4.153% | 86.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.010 | 6.260 | 6.400 | 5.980 | 0.140 | 2.288% | 77.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.220 | 6.120 | 6.410 | 5.930 | -0.320 | -4.969% | 111.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.370 | 6.440 | 7.500 | 6.440 | -0.730 | -10.181% | 192.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.530 | 7.170 | 7.170 | 6.470 | 0.670 | 10.308% | 64.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.270 | 6.500 | 6.560 | 6.090 | 0.170 | 2.686% | 120.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.210 | 6.330 | 6.380 | 6.140 | 0.150 | 2.427% | 93.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.180 | 6.420 | 6.090 | -0.010 | -0.162% | 89.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.080 | 6.190 | 6.280 | 6.060 | 0.080 | 1.309% | 87.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.950 | 6.110 | 6.140 | 5.950 | 0.220 | 3.735% | 94.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.870 | 5.890 | 6.150 | 5.870 | 0.140 | 2.435% | 86.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.760 | 5.750 | 5.820 | 5.640 | -0.070 | -1.203% | 54.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.750 | 5.820 | 5.910 | 5.670 | 0.000 | 0.000% | 64.88万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.770 | 5.820 | 5.940 | 5.680 | -0.030 | -0.513% | 58.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.030 | 5.850 | 6.140 | 5.830 | -0.330 | -5.340% | 93.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.970 | 6.180 | 6.320 | 5.730 | 0.220 | 3.691% | 143.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.930 | 5.960 | 6.150 | 5.900 | -0.110 | -1.812% | 111.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.810 | 6.070 | 6.340 | 5.560 | 0.290 | 5.017% | 160.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.430 | 5.780 | 5.830 | 5.400 | 0.330 | 6.055% | 122.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.530 | 5.450 | 5.660 | 5.400 | 0.000 | 0.000% | 63.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.520 | 5.530 | 5.620 | 5.370 | 0.050 | 0.910% | 69.23万 | 3.93亿 | 6.190% |
| 2026-04-15 | 5.600 | 5.480 | 5.630 | 5.410 | 0.000 | 0.000% | 89.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.820 | 5.620 | 5.970 | 5.580 | 0.000 | 0.000% | 161.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.130 | 5.620 | 5.620 | 5.110 | 0.000 | 0.000% | 114.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.150 | 5.090 | 5.180 | 5.080 | 0.000 | 0.000% | 51.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.190 | 5.160 | 5.200 | 5.060 | 0.000 | 0.000% | 67.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.220 | 5.200 | 5.310 | 5.160 | 0.000 | 0.000% | 99.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.980 | 5.250 | 5.320 | 4.980 | 0.000 | 0.000% | 98.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.420 | 5.020 | 5.430 | 5.020 | 0.000 | 0.000% | 108.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.360 | 5.550 | 5.750 | 5.230 | 0.000 | 0.000% | 156.27万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.730 | 5.350 | 5.790 | 5.280 | 0.000 | 0.000% | 154.71万 | 0.00亿 | 0.000% |