宁波港（601018）历史行情
以下为宁波港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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.700 | 3.630 | 3.710 | 3.550 | -0.080 | -2.156% | 6,110.48万 | 2.22亿 | 0.314% |
| 2026-10-15 | 3.700 | 3.630 | 3.710 | 3.550 | -0.080 | -2.156% | 61.10万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.650 | 3.710 | 3.750 | 3.640 | 0.060 | 1.644% | 69.56万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.660 | 3.650 | 3.680 | 3.630 | 0.000 | 0.000% | 61.72万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.640 | 3.650 | 3.720 | 3.630 | 0.020 | 0.551% | 85.37万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.610 | 3.630 | 3.650 | 3.600 | 0.040 | 1.114% | 82.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.520 | 3.590 | 3.640 | 3.520 | 0.060 | 1.700% | 82.31万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 7,084.45万 | 2.50亿 | 0.364% |
| 2026-10-06 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 7,084.45万 | 2.50亿 | 0.364% |
| 2026-10-05 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 7,084.45万 | 2.50亿 | 0.364% |
| 2026-10-02 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 7,084.45万 | 2.50亿 | 0.364% |
| 2026-10-01 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 7,084.45万 | 2.50亿 | 0.364% |
| 2026-09-30 | 3.480 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 70.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.420 | 3.490 | 3.500 | 3.420 | 0.060 | 1.749% | 54.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.400 | 3.430 | 3.430 | 3.380 | 0.030 | 0.882% | 46.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.400 | 3.400 | 3.410 | 3.370 | 0.000 | 0.000% | 3,817.69万 | 1.29亿 | 0.196% |
| 2026-09-24 | 3.400 | 3.400 | 3.410 | 3.370 | 0.000 | 0.000% | 38.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.410 | 3.400 | 3.420 | 3.390 | -0.020 | -0.585% | 37.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.460 | 3.420 | 3.470 | 3.400 | -0.050 | -1.441% | 48.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.410 | 3.470 | 3.480 | 3.380 | 0.050 | 1.462% | 70.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.500 | 3.420 | 3.510 | 3.410 | -0.090 | -2.564% | 88.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.460 | 3.510 | 3.530 | 3.430 | 0.051 | 1.474% | 61.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.469 | 3.459 | 3.469 | 3.409 | -0.010 | -0.288% | 56.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.479 | 3.469 | 3.499 | 3.449 | -0.020 | -0.573% | 36.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.479 | 3.489 | 3.529 | 3.459 | 0.010 | 0.287% | 47.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.499 | 3.479 | 3.529 | 3.449 | -0.030 | -0.855% | 48.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.509 | 3.509 | 3.539 | 3.479 | -0.010 | -0.284% | 52.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.459 | 3.519 | 3.529 | 3.429 | 0.060 | 1.735% | 71.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.419 | 3.459 | 3.479 | 3.409 | 0.030 | 0.875% | 59.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.429 | 3.429 | 3.449 | 3.409 | -0.010 | -0.291% | 41.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.459 | 3.439 | 3.469 | 3.429 | -0.010 | -0.290% | 39.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.429 | 3.449 | 3.499 | 3.429 | 0.010 | 0.291% | 48.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.469 | 3.439 | 3.489 | 3.429 | -0.030 | -0.865% | 45.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.409 | 3.469 | 3.509 | 3.399 | 0.060 | 1.760% | 73.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.429 | 3.409 | 3.439 | 3.399 | -0.020 | -0.583% | 38.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.409 | 3.429 | 3.439 | 3.349 | 0.020 | 0.587% | 58.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.449 | 3.409 | 3.459 | 3.369 | -0.050 | -1.446% | 69.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.409 | 3.459 | 3.479 | 3.399 | 0.040 | 1.170% | 57.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.409 | 3.419 | 3.439 | 3.399 | 0.020 | 0.588% | 50.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.339 | 3.399 | 3.419 | 3.339 | 0.050 | 1.493% | 67.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.369 | 3.349 | 3.399 | 3.329 | -0.010 | -0.298% | 52.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.339 | 3.359 | 3.399 | 3.329 | 0.000 | 0.000% | 67.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.299 | 3.359 | 3.379 | 3.299 | 0.060 | 1.819% | 91.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.289 | 3.299 | 3.309 | 3.279 | 0.010 | 0.304% | 39.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.299 | 3.289 | 3.339 | 3.279 | -0.020 | -0.604% | 59.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.289 | 3.309 | 3.319 | 3.269 | 0.010 | 0.303% | 42.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.299 | 3.299 | 3.329 | 3.279 | 0.000 | 0.000% | 42.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.329 | 3.299 | 3.329 | 3.269 | -0.030 | -0.901% | 60.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.359 | 3.329 | 3.379 | 3.319 | -0.030 | -0.893% | 34.77万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.319 | 3.359 | 3.379 | 3.309 | 0.040 | 1.205% | 48.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.349 | 3.319 | 3.359 | 3.309 | -0.030 | -0.896% | 51.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.359 | 3.349 | 3.369 | 3.319 | -0.010 | -0.298% | 56.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.389 | 3.359 | 3.399 | 3.339 | -0.040 | -1.177% | 57.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.469 | 3.399 | 3.489 | 3.389 | -0.080 | -2.300% | 69.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.459 | 3.479 | 3.499 | 3.449 | 0.030 | 0.870% | 68.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.439 | 3.449 | 3.459 | 3.389 | 0.000 | 0.000% | 53.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.399 | 3.449 | 3.459 | 3.399 | 0.040 | 1.173% | 62.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.369 | 3.409 | 3.419 | 3.369 | 0.030 | 0.888% | 58.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.359 | 3.379 | 3.379 | 3.319 | 0.010 | 0.297% | 44.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.379 | 3.369 | 3.389 | 3.349 | 0.000 | 0.000% | 42.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.389 | 3.369 | 3.419 | 3.369 | -0.020 | -0.590% | 41.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.369 | 3.389 | 3.399 | 3.359 | 0.010 | 0.296% | 37.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.349 | 3.379 | 3.389 | 3.299 | 0.020 | 0.595% | 64.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.409 | 3.359 | 3.449 | 3.339 | -0.050 | -1.467% | 90.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.369 | 3.409 | 3.419 | 3.359 | 0.020 | 0.590% | 91.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.329 | 3.389 | 3.419 | 3.329 | 0.050 | 1.497% | 112.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.359 | 3.339 | 3.389 | 3.309 | -0.030 | -0.890% | 52.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.309 | 3.369 | 3.379 | 3.299 | 0.050 | 1.506% | 60.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.259 | 3.319 | 3.329 | 3.249 | 0.050 | 1.530% | 62.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.249 | 3.269 | 3.279 | 3.239 | 0.020 | 0.616% | 50.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.229 | 3.249 | 3.279 | 3.199 | 0.020 | 0.619% | 48.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.249 | 3.229 | 3.259 | 3.219 | -0.040 | -1.224% | 40.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.239 | 3.269 | 3.299 | 3.219 | 0.020 | 0.616% | 47.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.289 | 3.249 | 3.299 | 3.219 | -0.050 | -1.516% | 44.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.259 | 3.299 | 3.309 | 3.219 | 0.050 | 1.539% | 53.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.209 | 3.249 | 3.289 | 3.209 | 0.040 | 1.246% | 59.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.169 | 3.209 | 3.229 | 3.159 | 0.040 | 1.262% | 62.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.119 | 3.169 | 3.199 | 3.109 | 0.050 | 1.603% | 63.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.149 | 3.119 | 3.159 | 3.099 | -0.050 | -1.578% | 50.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.119 | 3.169 | 3.179 | 3.059 | 0.030 | 0.956% | 59.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.159 | 3.139 | 3.159 | 3.119 | -0.030 | -0.947% | 46.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.159 | 3.169 | 3.199 | 3.139 | 0.000 | 0.000% | 47.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.259 | 3.169 | 3.299 | 3.159 | -0.100 | -3.059% | 84.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.239 | 3.269 | 3.319 | 3.229 | 0.020 | 0.616% | 53.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.219 | 3.249 | 3.259 | 3.169 | 0.020 | 0.619% | 49.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.309 | 3.229 | 3.309 | 3.199 | -0.080 | -2.418% | 59.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.289 | 3.309 | 3.319 | 3.259 | 0.020 | 0.608% | 43.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.349 | 3.289 | 3.359 | 3.279 | -0.080 | -2.375% | 58.13万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.369 | 3.369 | 3.439 | 3.339 | 0.020 | 0.597% | 67.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.289 | 3.349 | 3.349 | 3.279 | 0.060 | 1.824% | 67.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.299 | 3.289 | 3.309 | 3.249 | -0.020 | -0.604% | 40.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.259 | 3.309 | 3.319 | 3.259 | 0.040 | 1.224% | 48.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.259 | 3.269 | 3.299 | 3.229 | 0.010 | 0.307% | 46.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.339 | 3.259 | 3.349 | 3.249 | -0.110 | -3.265% | 86.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.359 | 3.369 | 3.409 | 3.359 | 0.010 | 0.298% | 56.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.419 | 3.359 | 3.439 | 3.349 | -0.060 | -1.755% | 67.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.429 | 3.419 | 3.439 | 3.379 | -0.020 | -0.582% | 70.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.469 | 3.439 | 3.499 | 3.399 | -0.040 | -1.150% | 73.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.439 | 3.479 | 3.499 | 3.389 | 0.030 | 0.870% | 91.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.389 | 3.449 | 3.459 | 3.389 | 0.050 | 1.471% | 77.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.419 | 3.399 | 3.449 | 3.379 | -0.010 | -0.293% | 60.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.469 | 3.409 | 3.479 | 3.389 | -0.060 | -1.730% | 53.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.529 | 3.469 | 3.539 | 3.439 | -0.070 | -1.978% | 76.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.519 | 3.539 | 3.559 | 3.499 | 0.050 | 1.433% | 51.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.499 | 3.489 | 3.509 | 3.469 | -0.010 | -0.286% | 47.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.529 | 3.499 | 3.599 | 3.489 | -0.020 | -0.568% | 57.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.559 | 3.519 | 3.569 | 3.509 | -0.040 | -1.124% | 33.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.479 | 3.559 | 3.569 | 3.479 | 0.070 | 2.006% | 55.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.529 | 3.489 | 3.539 | 3.449 | -0.050 | -1.413% | 72.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.609 | 3.539 | 3.619 | 3.519 | -0.070 | -1.940% | 85.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.669 | 3.609 | 3.699 | 3.609 | -0.060 | -1.635% | 64.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.629 | 3.669 | 3.669 | 3.609 | 0.040 | 1.102% | 55.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.629 | 3.629 | 3.669 | 3.609 | 0.000 | 0.000% | 69.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.629 | 3.629 | 3.639 | 3.589 | -0.010 | -0.275% | 60.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.609 | 3.639 | 3.659 | 3.599 | 0.030 | 0.831% | 75.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.599 | 3.609 | 3.619 | 3.589 | 0.010 | 0.278% | 59.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.579 | 3.599 | 3.599 | 3.559 | 0.020 | 0.559% | 73.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.659 | 3.579 | 3.669 | 3.569 | -0.090 | -2.453% | 87.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.719 | 3.669 | 3.719 | 3.619 | -0.060 | -1.609% | 62.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.669 | 3.729 | 3.739 | 3.669 | 0.050 | 1.359% | 57.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.719 | 3.679 | 3.759 | 3.669 | -0.030 | -0.809% | 56.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.709 | 3.709 | 3.729 | 3.679 | 0.000 | 0.000% | 32.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.709 | 3.709 | 3.729 | 3.689 | 0.000 | 0.000% | 38.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.719 | 3.709 | 3.749 | 3.699 | -0.020 | -0.536% | 28.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.719 | 3.729 | 3.769 | 3.699 | 0.010 | 0.269% | 37.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.709 | 3.719 | 3.729 | 3.689 | 0.000 | 0.000% | 33.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.769 | 3.719 | 3.779 | 3.709 | 0.000 | 0.000% | 37.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.780 | 3.770 | 3.790 | 3.720 | -0.020 | -0.530% | 34.75万 | 1.35亿 | 0.180% |
| 2026-04-15 | 3.749 | 3.789 | 3.819 | 3.739 | 0.000 | 0.000% | 37.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.779 | 3.739 | 3.779 | 3.719 | -0.040 | -1.058% | 34.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.759 | 3.779 | 3.779 | 3.709 | 0.000 | 0.000% | 44.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.809 | 3.779 | 3.829 | 3.779 | 0.000 | 0.000% | 32.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.869 | 3.799 | 3.899 | 3.789 | 0.000 | 0.000% | 40.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.859 | 3.869 | 3.899 | 3.829 | 0.000 | 0.000% | 47.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.879 | 3.819 | 3.879 | 3.799 | 0.000 | 0.000% | 41.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.959 | 3.869 | 3.969 | 3.869 | 0.000 | 0.000% | 38.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.959 | 3.959 | 3.979 | 3.909 | 0.000 | 0.000% | 48.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.999 | 3.939 | 4.039 | 3.899 | 0.000 | 0.000% | 53.59万 | 0.00亿 | 0.000% |