宁波远洋（601022）历史行情
以下为宁波远洋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 | 8.060 | 8.080 | 8.140 | 7.960 | 0.120 | 1.508% | 322.53万 | 0.26亿 | 0.246% |
| 2026-10-15 | 8.260 | 7.960 | 8.270 | 7.920 | -0.380 | -4.556% | 8.77万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.320 | 8.340 | 8.410 | 8.280 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.210 | 8.340 | 8.400 | 8.130 | 0.150 | 1.832% | 7.11万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.370 | 8.190 | 8.430 | 8.180 | -0.180 | -2.151% | 6.22万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.500 | 8.370 | 8.550 | 8.200 | -0.090 | -1.064% | 9.57万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.290 | 8.460 | 8.540 | 8.250 | 0.210 | 2.545% | 10.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 503.34万 | 0.42亿 | 0.385% |
| 2026-10-06 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 503.34万 | 0.42亿 | 0.385% |
| 2026-10-05 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 503.34万 | 0.42亿 | 0.385% |
| 2026-10-02 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 503.34万 | 0.42亿 | 0.385% |
| 2026-10-01 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 503.34万 | 0.42亿 | 0.385% |
| 2026-09-30 | 8.260 | 8.250 | 8.300 | 8.220 | 0.010 | 0.121% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.300 | 8.240 | 8.360 | 8.190 | -0.090 | -1.080% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.470 | 8.330 | 8.480 | 8.280 | -0.090 | -1.069% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.450 | 8.420 | 8.500 | 8.380 | -0.040 | -0.473% | 497.81万 | 0.42亿 | 0.380% |
| 2026-09-24 | 8.450 | 8.420 | 8.500 | 8.380 | -0.040 | -0.473% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.560 | 8.460 | 8.560 | 8.420 | -0.089 | -1.041% | 7.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.809 | 8.549 | 8.869 | 8.499 | -0.340 | -3.825% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.729 | 8.889 | 8.929 | 8.509 | 0.420 | 4.959% | 25.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.219 | 8.469 | 8.489 | 8.159 | 0.180 | 2.172% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.099 | 8.289 | 8.319 | 8.009 | 0.210 | 2.599% | 11.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.129 | 8.079 | 8.199 | 7.999 | -0.040 | -0.493% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.259 | 8.119 | 8.299 | 8.089 | -0.220 | -2.638% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.359 | 8.339 | 8.849 | 8.289 | -0.010 | -0.120% | 20.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.489 | 8.349 | 8.689 | 8.309 | -0.130 | -1.533% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.679 | 8.479 | 8.779 | 8.459 | -0.210 | -2.417% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.379 | 8.689 | 8.739 | 8.329 | 0.310 | 3.700% | 21.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.279 | 8.379 | 8.389 | 8.249 | 0.060 | 0.721% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.359 | 8.319 | 8.369 | 8.259 | 0.040 | 0.483% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.289 | 8.279 | 8.339 | 8.209 | -0.010 | -0.121% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.169 | 8.289 | 8.379 | 8.159 | 0.110 | 1.345% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.319 | 8.179 | 8.319 | 8.139 | -0.100 | -1.208% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.249 | 8.279 | 8.309 | 8.189 | 0.050 | 0.608% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.319 | 8.229 | 8.319 | 8.139 | -0.090 | -1.082% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.279 | 8.319 | 8.359 | 8.199 | 0.080 | 0.971% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.209 | 8.239 | 8.309 | 8.159 | -0.010 | -0.121% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.189 | 8.249 | 8.359 | 8.189 | -0.020 | -0.242% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.339 | 8.269 | 8.379 | 8.199 | -0.110 | -1.313% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.229 | 8.379 | 8.389 | 8.219 | 0.160 | 1.947% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.129 | 8.219 | 8.229 | 8.069 | 0.090 | 1.107% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.209 | 8.129 | 8.379 | 8.099 | -0.150 | -1.812% | 11.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.289 | 8.279 | 8.429 | 8.189 | 0.000 | 0.000% | 16.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.129 | 8.279 | 8.299 | 8.099 | 0.130 | 1.595% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.929 | 8.149 | 8.209 | 7.899 | 0.300 | 3.822% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.919 | 7.849 | 7.999 | 7.829 | -0.070 | -0.884% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.999 | 7.919 | 8.059 | 7.909 | -0.050 | -0.627% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.979 | 7.969 | 8.009 | 7.929 | 0.010 | 0.126% | 2.93万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.079 | 7.959 | 8.109 | 7.949 | -0.130 | -1.607% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.969 | 8.089 | 8.089 | 7.929 | 0.110 | 1.379% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.029 | 7.979 | 8.049 | 7.909 | -0.060 | -0.746% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.119 | 8.039 | 8.139 | 7.989 | -0.110 | -1.350% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.109 | 8.149 | 8.189 | 8.059 | 0.020 | 0.246% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.299 | 8.129 | 8.299 | 8.129 | -0.180 | -2.166% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.239 | 8.309 | 8.309 | 8.209 | 0.070 | 0.850% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.199 | 8.239 | 8.249 | 8.159 | 0.030 | 0.365% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.079 | 8.209 | 8.239 | 8.059 | 0.100 | 1.233% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.019 | 8.109 | 8.109 | 7.989 | 0.110 | 1.375% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.009 | 7.999 | 8.049 | 7.909 | -0.010 | -0.125% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.959 | 8.009 | 8.059 | 7.889 | 0.070 | 0.882% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.939 | 7.939 | 8.059 | 7.929 | -0.060 | -0.750% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.889 | 7.999 | 8.019 | 7.869 | 0.070 | 0.883% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.919 | 7.929 | 7.939 | 7.819 | 0.010 | 0.126% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.029 | 7.919 | 8.099 | 7.889 | -0.120 | -1.493% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.889 | 8.039 | 8.079 | 7.859 | 0.160 | 2.031% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.959 | 7.879 | 8.039 | 7.829 | -0.040 | -0.505% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.879 | 7.919 | 7.969 | 7.829 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.729 | 7.919 | 7.929 | 7.709 | 0.100 | 1.279% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.619 | 7.819 | 7.939 | 7.579 | 0.180 | 2.356% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.629 | 7.639 | 7.679 | 7.559 | 0.010 | 0.131% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.479 | 7.629 | 7.629 | 7.429 | 0.130 | 1.734% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.639 | 7.499 | 7.639 | 7.469 | -0.090 | -1.186% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.699 | 7.589 | 7.719 | 7.559 | -0.060 | -0.784% | 3.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.909 | 7.649 | 7.909 | 7.639 | -0.210 | -2.672% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.849 | 7.859 | 7.879 | 7.749 | 0.020 | 0.255% | 3.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.859 | 7.839 | 7.879 | 7.789 | 0.060 | 0.771% | 3.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.679 | 7.779 | 7.839 | 7.629 | 0.100 | 1.302% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.549 | 7.679 | 7.719 | 7.519 | 0.130 | 1.722% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.679 | 7.549 | 7.679 | 7.509 | -0.110 | -1.436% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.499 | 7.659 | 7.749 | 7.249 | 0.110 | 1.457% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.629 | 7.549 | 7.679 | 7.509 | -0.130 | -1.693% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.999 | 7.679 | 7.999 | 7.679 | -0.450 | -5.536% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.889 | 8.129 | 8.269 | 7.889 | 0.180 | 2.264% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.959 | 7.949 | 8.069 | 7.929 | -0.020 | -0.251% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.879 | 7.969 | 8.009 | 7.639 | -0.040 | -0.499% | 10.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.919 | 8.009 | 8.089 | 7.839 | 0.080 | 1.009% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.799 | 7.929 | 8.109 | 7.779 | 0.070 | 0.891% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.199 | 7.859 | 8.229 | 7.859 | -0.497 | -5.948% | 20.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.016 | 8.356 | 8.356 | 8.006 | 0.770 | 10.150% | 27.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.486 | 7.586 | 7.636 | 7.486 | 0.110 | 1.471% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.556 | 7.476 | 7.596 | 7.436 | -0.100 | -1.320% | 3.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.676 | 7.576 | 7.676 | 7.536 | -0.100 | -1.303% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.756 | 7.676 | 7.796 | 7.636 | -0.110 | -1.413% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.866 | 7.786 | 7.966 | 7.696 | -0.190 | -2.382% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.896 | 7.976 | 8.086 | 7.886 | 0.080 | 1.013% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.986 | 7.896 | 8.056 | 7.896 | -0.100 | -1.251% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.146 | 7.996 | 8.156 | 7.976 | -0.160 | -1.962% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.266 | 8.156 | 8.346 | 8.146 | -0.250 | -2.974% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.206 | 8.406 | 8.406 | 8.086 | 0.330 | 4.086% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.106 | 8.076 | 8.136 | 8.036 | -0.050 | -0.615% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.086 | 8.126 | 8.166 | 7.946 | 0.080 | 0.994% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.296 | 8.046 | 8.376 | 7.996 | -0.350 | -4.169% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.536 | 8.396 | 8.606 | 8.266 | -0.230 | -2.666% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.696 | 8.626 | 8.786 | 8.466 | 0.030 | 0.349% | 13.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.736 | 8.596 | 8.756 | 8.546 | -0.160 | -1.827% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.456 | 8.756 | 9.256 | 8.426 | 0.340 | 4.040% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.436 | 8.416 | 8.466 | 8.356 | -0.050 | -0.591% | 4.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.306 | 8.466 | 8.466 | 8.306 | 0.160 | 1.926% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.456 | 8.306 | 8.486 | 8.266 | -0.150 | -1.774% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.696 | 8.456 | 8.746 | 8.416 | -0.240 | -2.760% | 11.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.686 | 8.696 | 8.786 | 8.596 | 0.020 | 0.231% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.616 | 8.676 | 8.706 | 8.596 | 0.040 | 0.463% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.796 | 8.636 | 8.796 | 8.616 | -0.110 | -1.258% | 7.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.816 | 8.746 | 8.816 | 8.676 | -0.100 | -1.130% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.656 | 8.846 | 8.906 | 8.646 | 0.150 | 1.725% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.656 | 8.696 | 8.746 | 8.626 | 0.100 | 1.163% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.566 | 8.596 | 8.606 | 8.526 | 0.070 | 0.821% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.556 | 8.526 | 8.586 | 8.476 | -0.070 | -0.814% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.516 | 8.596 | 8.606 | 8.466 | 0.060 | 0.703% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.486 | 8.536 | 8.596 | 8.436 | -0.040 | -0.466% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.586 | 8.576 | 8.626 | 8.526 | 0.060 | 0.705% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.646 | 8.516 | 8.646 | 8.486 | -0.110 | -1.275% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.696 | 8.626 | 8.746 | 8.606 | -0.090 | -1.033% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.816 | 8.716 | 8.816 | 8.676 | -0.130 | -1.470% | 9.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.746 | 8.846 | 8.926 | 8.746 | 0.060 | 0.683% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.766 | 8.786 | 8.796 | 8.686 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.676 | 8.756 | 8.766 | 8.566 | 0.000 | 0.000% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.680 | 8.690 | 8.690 | 8.620 | 0.070 | 0.810% | 7.03万 | 0.62亿 | 0.540% |
| 2026-04-15 | 8.636 | 8.616 | 8.686 | 8.596 | 0.000 | 0.000% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.666 | 8.636 | 8.676 | 8.556 | 0.010 | 0.116% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.686 | 8.626 | 8.696 | 8.576 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.776 | 8.726 | 8.816 | 8.716 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.966 | 8.776 | 8.986 | 8.766 | 0.000 | 0.000% | 9.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.946 | 9.016 | 9.026 | 8.866 | 0.000 | 0.000% | 11.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.756 | 8.786 | 8.836 | 8.616 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.046 | 8.756 | 9.106 | 8.726 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.926 | 8.986 | 9.096 | 8.896 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.926 | 8.976 | 9.096 | 8.926 | 0.000 | 0.000% | 9.56万 | 0.00亿 | 0.000% |