| 股票名称 | 代码 601022 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 宁波远洋 | 2024-10-22 二 | 8.30 | 8.24 | 8.42 | 8.50 | 8.28 | 2.18% | 5.96% | 148143 | 12447万 | 20.93 | 110.19 | 23.26 | | 2 | 宁波远洋 | 2024-10-21 一 | 8.23 | 8.18 | 8.24 | 8.29 | 8.19 | 0.73% | 4.50% | 111862 | 9211万 | 20.49 | 107.83 | 22.77 | | 3 | 宁波远洋 | 2024-10-18 五 | 8.06 | 8.02 | 8.18 | 8.28 | 7.99 | 2.00% | 5.67% | 141087 | 11471万 | 20.34 | 107.05 | 22.6 | | 4 | 宁波远洋 | 2024-10-17 四 | 8.15 | 8.10 | 8.02 | 8.19 | 8.01 | -0.99% | 3.49% | 86749 | 7024万 | 19.94 | 104.95 | 22.16 | | 5 | 宁波远洋 | 2024-10-16 三 | 8.09 | 8.19 | 8.10 | 8.21 | 8.05 | -1.10% | 4.19% | 104282 | 8487万 | 20.14 | 106 | 22.38 | | 6 | 宁波远洋 | 2024-10-15 二 | 8.30 | 8.33 | 8.19 | 8.45 | 8.15 | -1.68% | 6.08% | 151290 | 12521万 | 20.36 | 107.18 | 22.63 | | 7 | 宁波远洋 | 2024-10-14 一 | 8.26 | 8.29 | 8.33 | 8.37 | 8.12 | 0.48% | 6.08% | 151133 | 12481万 | 20.71 | 109.01 | 23.01 | | 8 | 宁波远洋 | 2024-10-11 五 | 8.59 | 8.60 | 8.29 | 8.67 | 8.22 | -3.60% | 7.23% | 179866 | 15038万 | 20.61 | 108.49 | 22.9 | | 9 | 宁波远洋 | 2024-10-10 四 | 8.29 | 8.29 | 8.60 | 8.62 | 8.21 | 3.74% | 6.56% | 163197 | 13799万 | 21.38 | 112.54 | 23.76 | | 10 | 宁波远洋 | 2024-10-09 三 | 8.90 | 9.15 | 8.29 | 8.90 | 8.27 | -9.40% | 8.91% | 221603 | 19023万 | 20.61 | 108.49 | 22.9 | | 11 | 宁波远洋 | 2024-10-08 二 | 9.73 | 8.88 | 9.15 | 9.75 | 8.68 | 3.04% | 13.09% | 325375 | 29950万 | 22.75 | 119.74 | 25.28 | | 12 | 宁波远洋 | 2024-09-30 一 | 8.50 | 8.15 | 8.88 | 8.92 | 8.27 | 8.96% | 10.68% | 265631 | 22919万 | 22.08 | 116.21 | 24.53 | | 13 | 宁波远洋 | 2024-09-27 五 | 7.91 | 7.82 | 8.15 | 8.15 | 7.82 | 4.22% | 4.36% | 108318 | 8668万 | 20.26 | 106.65 | 22.52 | | 14 | 宁波远洋 | 2024-09-26 四 | 7.59 | 7.59 | 7.82 | 7.82 | 7.55 | 3.03% | 4.28% | 106360 | 8201万 | 19.44 | 102.34 | 21.61 | | 15 | 宁波远洋 | 2024-09-25 三 | 7.65 | 7.56 | 7.59 | 7.78 | 7.57 | 0.40% | 4.45% | 110736 | 8492万 | 18.87 | 99.33 | 20.97 | | 16 | 宁波远洋 | 2024-09-24 二 | 7.33 | 7.29 | 7.56 | 7.57 | 7.30 | 3.70% | 4.32% | 107533 | 8016万 | 18.8 | 98.93 | 20.89 | | 17 | 宁波远洋 | 2024-09-23 一 | 7.20 | 7.23 | 7.29 | 7.38 | 7.18 | 0.83% | 1.77% | 44110 | 3218万 | 18.13 | 95.4 | 20.14 | | 18 | 宁波远洋 | 2024-09-20 五 | 7.28 | 7.28 | 7.23 | 7.30 | 7.18 | -0.69% | 1.42% | 35376 | 2555万 | 17.98 | 94.61 | 19.98 | | 19 | 宁波远洋 | 2024-09-19 四 | 7.13 | 7.12 | 7.28 | 7.31 | 7.09 | 2.25% | 2.38% | 59207 | 4279万 | 18.1 | 95.27 | 20.11 | | 20 | 宁波远洋 | 2024-09-18 三 | 7.19 | 7.19 | 7.12 | 7.27 | 7.08 | -0.97% | 2.08% | 51716 | 3695万 | 17.7 | 93.17 | 19.67 | | 21 | 宁波远洋 | 2024-09-13 五 | 7.26 | 7.28 | 7.19 | 7.28 | 7.18 | -1.24% | 1.51% | 37544 | 2714万 | 17.88 | 94.09 | 19.87 | | 22 | 宁波远洋 | 2024-09-12 四 | 7.32 | 7.36 | 7.28 | 7.44 | 7.27 | -1.09% | 2.13% | 53002 | 3895万 | 18.1 | 95.27 | 20.11 | | 23 | 宁波远洋 | 2024-09-11 三 | 7.36 | 7.36 | 7.36 | 7.42 | 7.26 | 0.00% | 1.81% | 45093 | 3305万 | 18.3 | 96.32 | 20.33 | | 24 | 宁波远洋 | 2024-09-10 二 | 7.40 | 7.36 | 7.36 | 7.43 | 7.23 | 0.00% | 1.92% | 47758 | 3492万 | 18.3 | 96.32 | 20.33 | | 25 | 宁波远洋 | 2024-09-09 一 | 7.43 | 7.43 | 7.36 | 7.47 | 7.31 | -0.94% | 1.55% | 38451 | 2835万 | 18.3 | 96.32 | 20.33 | | 26 | 宁波远洋 | 2024-09-06 五 | 7.60 | 7.60 | 7.43 | 7.62 | 7.42 | -2.24% | 1.88% | 46716 | 3515万 | 18.47 | 97.23 | 20.53 | | 27 | 宁波远洋 | 2024-09-05 四 | 7.64 | 7.66 | 7.60 | 7.69 | 7.55 | -0.78% | 1.75% | 43593 | 3320万 | 18.9 | 99.46 | 21 | | 28 | 宁波远洋 | 2024-09-04 三 | 7.70 | 7.76 | 7.66 | 7.74 | 7.64 | -1.29% | 1.77% | 44009 | 3382万 | 19.05 | 100.24 | 21.16 | | 29 | 宁波远洋 | 2024-09-03 二 | 7.67 | 7.67 | 7.76 | 7.82 | 7.64 | 1.17% | 2.37% | 59022 | 4555万 | 19.29 | 101.55 | 21.44 | | 30 | 宁波远洋 | 2024-09-02 一 | 7.77 | 7.77 | 7.67 | 7.83 | 7.67 | -1.29% | 2.54% | 63089 | 4896万 | 19.07 | 100.37 | 21.19 | | 31 | 宁波远洋 | 2024-08-30 五 | 7.65 | 7.66 | 7.77 | 7.86 | 7.65 | 1.44% | 2.92% | 72634 | 5639万 | 19.32 | 101.68 | 21.47 | | 32 | 宁波远洋 | 2024-08-29 四 | 7.59 | 7.65 | 7.66 | 7.66 | 7.47 | 0.13% | 2.11% | 52410 | 3965万 | 19.05 | 100.24 | 21.16 | | 33 | 宁波远洋 | 2024-08-28 三 | 7.63 | 7.61 | 7.65 | 7.69 | 7.58 | 0.53% | 1.04% | 25804 | 1972万 | 19.02 | 100.11 | 21.14 | | 34 | 宁波远洋 | 2024-08-27 二 | 7.75 | 7.77 | 7.61 | 7.75 | 7.60 | -2.06% | 1.58% | 39397 | 3015万 | 18.92 | 99.59 | 19.38 | | 35 | 宁波远洋 | 2024-08-26 一 | 7.70 | 7.70 | 7.77 | 7.78 | 7.68 | 0.91% | 1.28% | 31789 | 2464万 | 19.32 | 101.68 | 19.78 | | 36 | 宁波远洋 | 2024-08-23 五 | 7.75 | 7.77 | 7.70 | 7.79 | 7.66 | -0.90% | 1.54% | 38183 | 2946万 | 19.14 | 100.76 | 19.61 | | 37 | 宁波远洋 | 2024-08-22 四 | 7.90 | 7.86 | 7.77 | 7.90 | 7.76 | -1.15% | 1.77% | 43889 | 3431万 | 19.32 | 101.68 | 19.78 | | 38 | 宁波远洋 | 2024-08-21 三 | 7.86 | 7.89 | 7.86 | 7.93 | 7.84 | -0.38% | 1.32% | 32788 | 2583万 | 19.54 | 102.86 | 20.01 | | 39 | 宁波远洋 | 2024-08-20 二 | 8.10 | 8.10 | 7.89 | 8.13 | 7.86 | -2.59% | 2.66% | 66241 | 5262万 | 19.62 | 103.25 | 20.09 | | 40 | 宁波远洋 | 2024-08-19 一 | 8.12 | 8.13 | 8.10 | 8.20 | 8.08 | -0.37% | 1.57% | 38954 | 3169万 | 20.14 | 106 | 20.62 | | 41 | 宁波远洋 | 2024-08-16 五 | 8.18 | 8.16 | 8.13 | 8.23 | 8.12 | -0.37% | 1.68% | 41674 | 3408万 | 20.21 | 106.39 | 20.7 | | 42 | 宁波远洋 | 2024-08-15 四 | 8.10 | 8.13 | 8.16 | 8.23 | 8.05 | 0.37% | 2.26% | 56233 | 4584万 | 20.29 | 106.78 | 20.78 | | 43 | 宁波远洋 | 2024-08-14 三 | 8.23 | 8.25 | 8.13 | 8.25 | 8.12 | -1.45% | 1.78% | 44326 | 3618万 | 20.21 | 106.39 | 20.7 | | 44 | 宁波远洋 | 2024-08-13 二 | 8.22 | 8.18 | 8.25 | 8.38 | 8.17 | 0.86% | 2.46% | 61094 | 5049万 | 20.51 | 107.96 | 21.01 | | 45 | 宁波远洋 | 2024-08-12 一 | 8.17 | 8.20 | 8.18 | 8.23 | 8.08 | -0.24% | 1.63% | 40555 | 3310万 | 20.34 | 107.05 | 20.83 | | 46 | 宁波远洋 | 2024-08-09 五 | 8.30 | 8.33 | 8.20 | 8.38 | 8.20 | -1.56% | 2.02% | 50278 | 4157万 | 20.39 | 107.31 | 20.88 | | 47 | 宁波远洋 | 2024-08-08 四 | 8.32 | 8.37 | 8.33 | 8.40 | 8.19 | -0.48% | 2.51% | 62481 | 5178万 | 20.71 | 109.01 | 21.21 | | 48 | 宁波远洋 | 2024-08-07 三 | 8.42 | 8.42 | 8.37 | 8.43 | 8.34 | -0.59% | 1.69% | 42104 | 3526万 | 20.81 | 109.53 | 21.31 | | 49 | 宁波远洋 | 2024-08-06 二 | 8.43 | 8.33 | 8.42 | 8.47 | 8.30 | 1.08% | 2.28% | 56616 | 4745万 | 20.93 | 110.19 | 21.44 | | 50 | 宁波远洋 | 2024-08-05 一 | 8.52 | 8.58 | 8.33 | 8.67 | 8.33 | -2.91% | 3.46% | 86049 | 7317万 | 20.71 | 109.01 | 21.21 | | 51 | 宁波远洋 | 2024-08-02 五 | 8.71 | 8.71 | 8.58 | 8.80 | 8.56 | -1.49% | 3.48% | 86581 | 7514万 | 21.33 | 112.28 | 21.85 | | 52 | 宁波远洋 | 2024-08-01 四 | 8.58 | 8.64 | 8.71 | 8.76 | 8.55 | 0.81% | 3.45% | 85714 | 7448万 | 21.66 | 113.98 | 22.18 | | 53 | 宁波远洋 | 2024-07-31 三 | 8.33 | 8.39 | 8.64 | 8.65 | 8.31 | 2.98% | 4.41% | 109729 | 9394万 | 21.48 | 113.07 | 22 | | 54 | 宁波远洋 | 2024-07-30 二 | 8.44 | 8.52 | 8.39 | 8.51 | 8.32 | -1.53% | 3.44% | 85644 | 7183万 | 20.86 | 109.79 | 21.36 | | 55 | 宁波远洋 | 2024-07-29 一 | 8.28 | 8.31 | 8.52 | 8.63 | 8.25 | 2.53% | 4.47% | 111193 | 9387万 | 21.18 | 111.5 | 21.69 | | 56 | 宁波远洋 | 2024-07-26 五 | 8.24 | 8.29 | 8.31 | 8.36 | 8.24 | 0.24% | 2.23% | 55514 | 4610万 | 20.66 | 108.75 | 21.16 | | 57 | 宁波远洋 | 2024-07-25 四 | 8.10 | 8.16 | 8.29 | 8.36 | 8.06 | 1.59% | 3.17% | 78741 | 6475万 | 20.61 | 108.49 | 21.11 | | 58 | 宁波远洋 | 2024-07-24 三 | 8.29 | 8.35 | 8.16 | 8.36 | 8.14 | -2.28% | 2.95% | 73376 | 6031万 | 20.29 | 106.78 | 20.78 | | 59 | 宁波远洋 | 2024-07-23 二 | 8.42 | 8.45 | 8.35 | 8.60 | 8.35 | -1.18% | 3.11% | 77211 | 6560万 | 20.76 | 109.27 | 21.26 | | 60 | 宁波远洋 | 2024-07-22 一 | 8.35 | 8.39 | 8.45 | 8.48 | 8.35 | 0.72% | 1.93% | 48020 | 4044万 | 21.01 | 110.58 | 21.52 | | 61 | 宁波远洋 | 2024-07-19 五 | 8.38 | 8.38 | 8.39 | 8.42 | 8.25 | 0.12% | 1.93% | 48034 | 4013万 | 20.86 | 109.79 | 21.36 | | 62 | 宁波远洋 | 2024-07-18 四 | 8.29 | 8.37 | 8.38 | 8.38 | 8.10 | 0.12% | 2.67% | 66264 | 5479万 | 20.84 | 109.66 | 21.34 | | 63 | 宁波远洋 | 2024-07-17 三 | 8.43 | 8.43 | 8.37 | 8.47 | 8.27 | -0.71% | 2.41% | 59929 | 5005万 | 20.81 | 109.53 | 21.31 | | 64 | 宁波远洋 | 2024-07-16 二 | 8.37 | 8.45 | 8.43 | 8.46 | 8.36 | -0.24% | 1.68% | 41768 | 3509万 | 20.96 | 110.32 | 21.46 | | 65 | 宁波远洋 | 2024-07-15 一 | 8.46 | 8.54 | 8.45 | 8.51 | 8.43 | -1.05% | 1.93% | 48083 | 4067万 | 21.01 | 110.58 | 21.52 | | 66 | 宁波远洋 | 2024-07-12 五 | 8.58 | 8.61 | 8.54 | 8.65 | 8.47 | -0.81% | 2.84% | 70586 | 6038万 | 21.23 | 111.76 | 21.74 | | 67 | 宁波远洋 | 2024-07-11 四 | 8.53 | 8.43 | 8.61 | 8.64 | 8.50 | 2.14% | 3.88% | 96454 | 8286万 | 21.41 | 112.67 | 21.92 | | 68 | 宁波远洋 | 2024-07-10 三 | 8.50 | 8.50 | 8.43 | 8.60 | 8.42 | -0.82% | 2.78% | 68997 | 5867万 | 20.96 | 110.32 | 21.46 | | 69 | 宁波远洋 | 2024-07-09 二 | 8.41 | 8.39 | 8.50 | 8.51 | 8.26 | 1.31% | 3.69% | 91841 | 7707万 | 21.13 | 111.23 | 21.64 | | 70 | 宁波远洋 | 2024-07-08 一 | 8.74 | 8.86 | 8.39 | 8.74 | 8.37 | -5.30% | 4.79% | 119087 | 10099万 | 20.86 | 109.79 | 21.36 | | 71 | 宁波远洋 | 2024-07-05 五 | 8.72 | 8.81 | 8.86 | 8.88 | 8.61 | 0.57% | 2.88% | 71676 | 6272万 | 22.03 | 115.94 | 22.56 | | 72 | 宁波远洋 | 2024-07-04 四 | 8.95 | 8.95 | 8.81 | 8.98 | 8.79 | -1.56% | 3.40% | 84598 | 7494万 | 21.9 | 115.29 | 22.43 | | 73 | 宁波远洋 | 2024-07-03 三 | 9.11 | 9.21 | 8.95 | 9.14 | 8.93 | -2.82% | 4.98% | 123856 | 11160万 | 22.25 | 117.12 | 22.79 | | 74 | 宁波远洋 | 2024-07-02 二 | 9.03 | 8.96 | 9.21 | 9.30 | 8.88 | 2.79% | 8.48% | 210842 | 19235万 | 22.9 | 120.53 | 23.45 | | 75 | 宁波远洋 | 2024-07-01 一 | 8.85 | 8.82 | 8.96 | 8.97 | 8.83 | 1.59% | 3.99% | 99208 | 8848万 | 22.28 | 117.25 | 22.81 | | 76 | 宁波远洋 | 2024-06-28 五 | 8.68 | 8.66 | 8.82 | 8.89 | 8.66 | 1.85% | 4.11% | 102171 | 9002万 | 21.93 | 115.42 | 22.46 | | 77 | 宁波远洋 | 2024-06-27 四 | 8.86 | 8.94 | 8.66 | 8.90 | 8.65 | -3.13% | 3.65% | 90820 | 7967万 | 21.53 | 113.33 | 22.05 | | 78 | 宁波远洋 | 2024-06-26 三 | 8.74 | 8.74 | 8.94 | 8.95 | 8.59 | 2.29% | 4.58% | 113932 | 9958万 | 22.23 | 116.99 | 22.76 | | 79 | 宁波远洋 | 2024-06-25 二 | 8.75 | 8.75 | 8.74 | 8.85 | 8.65 | -0.11% | 3.42% | 85052 | 7457万 | 21.73 | 114.37 | 22.25 | | 80 | 宁波远洋 | 2024-06-24 一 | 9.08 | 9.11 | 8.75 | 9.08 | 8.74 | -3.95% | 4.65% | 115560 | 10250万 | 21.76 | 114.51 | 22.28 | | 81 | 宁波远洋 | 2024-06-21 五 | 9.12 | 9.21 | 9.11 | 9.15 | 8.90 | -1.09% | 4.81% | 119605 | 10808万 | 22.65 | 119.22 | 23.2 | | 82 | 宁波远洋 | 2024-06-20 四 | 9.32 | 9.30 | 9.21 | 9.49 | 9.19 | -0.97% | 5.94% | 147613 | 13797万 | 22.9 | 120.53 | 23.45 | | 83 | 宁波远洋 | 2024-06-19 三 | 9.46 | 9.51 | 9.30 | 9.50 | 9.30 | -2.21% | 5.06% | 125735 | 11790万 | 23.12 | 121.7 | 23.68 | | 84 | 宁波远洋 | 2024-06-18 二 | 9.48 | 9.39 | 9.51 | 9.60 | 9.38 | 1.28% | 6.29% | 156502 | 14881万 | 23.65 | 124.45 | 24.21 | | 85 | 宁波远洋 | 2024-06-17 一 | 9.67 | 9.81 | 9.39 | 9.70 | 9.32 | -4.28% | 8.12% | 201942 | 19107万 | 23.35 | 122.88 | 23.91 | | 86 | 宁波远洋 | 2024-06-14 五 | 9.80 | 9.71 | 9.81 | 9.92 | 9.71 | 1.03% | 5.40% | 134183 | 13167万 | 24.39 | 128.38 | 24.98 | | 87 | 宁波远洋 | 2024-06-13 四 | 10.04 | 10.08 | 9.71 | 10.08 | 9.63 | -3.67% | 9.25% | 230051 | 22609万 | 24.14 | 127.07 | 24.72 | | 88 | 宁波远洋 | 2024-06-12 三 | 10.00 | 10.12 | 10.08 | 10.10 | 9.87 | -0.40% | 8.58% | 213284 | 21284万 | 25.06 | 131.91 | 25.67 | | 89 | 宁波远洋 | 2024-06-11 二 | 10.57 | 10.83 | 10.12 | 10.84 | 9.85 | -6.56% | 13.93% | 346279 | 35526万 | 25.16 | 132.43 | 25.77 | | 90 | 宁波远洋 | 2024-06-07 五 | 10.30 | 10.52 | 10.83 | 10.89 | 10.26 | 2.95% | 14.15% | 351901 | 37433万 | 26.93 | 141.72 | 27.58 | | 91 | 宁波远洋 | 2024-06-06 四 | 10.31 | 10.28 | 10.52 | 10.94 | 10.31 | 2.33% | 15.98% | 397238 | 42100万 | 26.16 | 137.67 | 26.79 | | 92 | 宁波远洋 | 2024-06-05 三 | 10.48 | 10.61 | 10.28 | 10.63 | 10.27 | -3.11% | 8.93% | 222061 | 23199万 | 25.56 | 134.53 | 26.18 | | 93 | 宁波远洋 | 2024-06-04 二 | 9.90 | 10.16 | 10.61 | 10.61 | 9.80 | 4.43% | 12.87% | 320015 | 32580万 | 26.38 | 138.85 | 27.02 | | 94 | 宁波远洋 | 2024-06-03 一 | 10.18 | 10.08 | 10.16 | 10.54 | 10.15 | 0.79% | 11.53% | 286679 | 29632万 | 25.26 | 132.96 | 25.87 | | 95 | 宁波远洋 | 2024-05-31 五 | 9.81 | 9.89 | 10.08 | 10.26 | 9.76 | 1.92% | 9.05% | 225081 | 22487万 | 25.06 | 131.91 | 25.67 | | 96 | 宁波远洋 | 2024-05-30 四 | 10.24 | 10.39 | 9.89 | 10.34 | 9.82 | -4.81% | 10.31% | 256276 | 25743万 | 24.59 | 129.42 | 25.18 | | 97 | XD宁波远 | 2024-05-29 三 | 10.61 | 10.83 | 10.39 | 10.66 | 10.28 | -4.06% | 11.14% | 277056 | 28902万 | 25.83 | 135.97 | 26.46 | | 98 | 宁波远洋 | 2024-05-28 二 | 10.48 | 10.74 | 10.95 | 11.50 | 10.35 | 1.96% | 18.37% | 456778 | 49527万 | 27.23 | 143.3 | 27.88 | | 99 | 宁波远洋 | 2024-05-27 一 | 10.45 | 10.29 | 10.74 | 11.10 | 10.45 | 4.37% | 16.02% | 398428 | 43145万 | 26.7 | 140.55 | 27.35 | | 100 | 宁波远洋 | 2024-05-24 五 | 10.32 | 10.36 | 10.29 | 10.41 | 10.08 | -0.68% | 6.64% | 165006 | 16905万 | 25.58 | 134.66 | 26.2 | | 101 | 宁波远洋 | 2024-05-23 四 | 10.26 | 10.40 | 10.36 | 10.65 | 10.16 | -0.38% | 8.87% | 220623 | 23007万 | 25.76 | 135.57 | 26.38 | | 102 | 宁波远洋 | 2024-05-22 三 | 10.64 | 10.84 | 10.40 | 10.73 | 10.36 | -4.06% | 10.52% | 261576 | 27485万 | 25.86 | 136.1 | 26.48 | | 103 | 宁波远洋 | 2024-05-21 二 | 10.50 | 10.59 | 10.84 | 10.95 | 10.23 | 2.36% | 16.74% | 416164 | 44512万 | 26.95 | 141.86 | 27.6 | | 104 | 宁波远洋 | 2024-05-20 一 | 10.18 | 10.25 | 10.59 | 10.75 | 10.11 | 3.32% | 14.75% | 366746 | 38747万 | 26.33 | 138.58 | 26.96 | | 105 | 宁波远洋 | 2024-05-17 五 | 10.21 | 10.40 | 10.25 | 10.37 | 10.07 | -1.44% | 12.36% | 307190 | 31300万 | 25.48 | 134.13 | 26.1 | | 106 | 宁波远洋 | 2024-05-16 四 | 11.04 | 10.80 | 10.40 | 11.13 | 10.35 | -3.70% | 16.92% | 420763 | 44661万 | 25.86 | 136.1 | 26.48 | | 107 | 宁波远洋 | 2024-05-15 三 | 11.07 | 11.07 | 10.80 | 11.23 | 10.70 | -2.44% | 18.84% | 468489 | 50986万 | 26.85 | 141.33 | 27.5 | | 108 | 宁波远洋 | 2024-05-14 二 | 11.16 | 10.96 | 11.07 | 11.75 | 10.99 | 1.00% | 32.22% | 800999 | 90988万 | 27.52 | 144.87 | 28.19 | | 109 | 宁波远洋 | 2024-05-13 一 | 9.96 | 9.96 | 10.96 | 10.96 | 9.91 | 10.04% | 24.12% | 599597 | 63197万 | 27.25 | 143.43 | 27.91 | | 110 | 宁波远洋 | 2024-05-10 五 | 10.09 | 10.09 | 9.96 | 10.20 | 9.85 | -1.29% | 12.17% | 302556 | 30256万 | 24.76 | 130.34 | 25.36 | | 111 | 宁波远洋 | 2024-05-09 四 | 9.51 | 9.43 | 10.09 | 10.31 | 9.50 | 7.00% | 19.32% | 480396 | 47735万 | 25.09 | 132.04 | 25.69 | | 112 | 宁波远洋 | 2024-05-08 三 | 9.59 | 9.60 | 9.43 | 9.75 | 9.41 | -1.77% | 7.14% | 177437 | 16941万 | 23.45 | 123.4 | 24.01 | | 113 | 宁波远洋 | 2024-05-07 二 | 9.74 | 9.79 | 9.60 | 9.80 | 9.55 | -1.94% | 8.55% | 212474 | 20460万 | 23.87 | 125.63 | 24.44 | | 114 | 宁波远洋 | 2024-05-06 一 | 9.59 | 9.49 | 9.79 | 9.86 | 9.49 | 3.16% | 10.88% | 270418 | 26028万 | 24.34 | 128.12 | 24.93 | | 115 | 宁波远洋 | 2024-04-30 二 | 9.44 | 9.43 | 9.49 | 9.61 | 9.35 | 0.64% | 8.88% | 220711 | 20976万 | 23.6 | 124.19 | 24.16 | | 116 | 宁波远洋 | 2024-04-29 一 | 9.34 | 9.51 | 9.43 | 9.53 | 9.25 | -0.84% | 10.01% | 248996 | 23474万 | 23.45 | 123.4 | 24.01 | | 117 | 宁波远洋 | 2024-04-26 五 | 9.25 | 9.24 | 9.51 | 9.63 | 9.19 | 2.92% | 11.63% | 289066 | 27169万 | 23.65 | 124.45 | 24.21 | | 118 | 宁波远洋 | 2024-04-25 四 | 9.11 | 9.13 | 9.24 | 9.38 | 9.09 | 1.20% | 8.03% | 199684 | 18431万 | 22.97 | 120.92 | 23.99 | | 119 | 宁波远洋 | 2024-04-24 三 | 9.04 | 9.06 | 9.13 | 9.17 | 8.94 | 0.77% | 6.55% | 162963 | 14788万 | 22.7 | 119.48 | 23.7 | | 120 | 宁波远洋 | 2024-04-23 二 | 9.21 | 9.32 | 9.06 | 9.31 | 9.01 | -2.79% | 7.67% | 190803 | 17409万 | 22.53 | 118.56 | 23.52 | | 121 | 宁波远洋 | 2024-04-22 一 | 9.40 | 9.82 | 9.32 | 9.70 | 9.30 | -5.09% | 13.51% | 335991 | 31853万 | 23.17 | 121.96 | 24.2 | | 122 | 宁波远洋 | 2024-04-19 五 | 9.14 | 9.34 | 9.82 | 10.25 | 9.05 | 5.14% | 22.39% | 556702 | 54393万 | 24.42 | 128.51 | 25.5 | | 123 | 宁波远洋 | 2024-04-18 四 | 8.75 | 8.85 | 9.34 | 9.63 | 8.67 | 5.54% | 12.66% | 314656 | 28518万 | 23.22 | 122.23 | 24.25 | | 124 | 宁波远洋 | 2024-04-17 三 | 8.49 | 8.40 | 8.85 | 8.94 | 8.49 | 5.36% | 9.28% | 230756 | 20265万 | 22 | 115.81 | 22.98 | | 125 | 宁波远洋 | 2024-04-16 二 | 9.15 | 9.31 | 8.40 | 9.45 | 8.38 | -9.77% | 13.27% | 329920 | 29226万 | 20.89 | 109.93 | 21.81 | | 126 | 宁波远洋 | 2024-04-15 一 | 9.44 | 9.36 | 9.31 | 9.85 | 9.17 | -0.53% | 20.26% | 503632 | 47915万 | 23.15 | 121.83 | 24.17 | | 127 | 宁波远洋 | 2024-04-12 五 | 8.70 | 8.71 | 9.36 | 9.58 | 8.65 | 7.46% | 19.69% | 489612 | 45761万 | 23.27 | 122.49 | 24.3 | | 128 | 宁波远洋 | 2024-04-11 四 | 8.51 | 8.62 | 8.71 | 9.05 | 8.49 | 1.04% | 5.91% | 146984 | 12839万 | 21.66 | 113.98 | 22.61 | | 129 | 宁波远洋 | 2024-04-10 三 | 8.73 | 8.75 | 8.62 | 8.74 | 8.46 | -1.49% | 5.07% | 126024 | 10815万 | 21.43 | 112.8 | 22.38 | | 130 | 宁波远洋 | 2024-04-09 二 | 8.68 | 8.75 | 8.75 | 8.82 | 8.63 | 0.00% | 4.55% | 113037 | 9842万 | 21.76 | 114.51 | 22.72 | | 131 | 宁波远洋 | 2024-04-08 一 | 9.01 | 9.32 | 8.75 | 9.10 | 8.73 | -6.12% | 8.80% | 218749 | 19487万 | 21.76 | 114.51 | 22.72 | | 132 | 宁波远洋 | 2024-04-03 三 | 9.78 | 9.17 | 9.32 | 9.79 | 9.22 | 1.64% | 16.83% | 418379 | 39411万 | 23.17 | 121.96 | 24.2 | | 133 | 宁波远洋 | 2024-04-02 二 | 8.76 | 8.79 | 9.17 | 9.17 | 8.65 | 4.32% | 10.22% | 254142 | 22573万 | 22.8 | 120 | 23.81 | | 134 | 宁波远洋 | 2024-04-01 一 | 8.95 | 8.90 | 8.79 | 9.01 | 8.74 | -1.24% | 7.76% | 192855 | 17050万 | 21.85 | 115.03 | 22.82 | | 135 | 宁波远洋 | 2024-03-29 五 | 8.96 | 8.96 | 8.90 | 9.05 | 8.73 | -0.67% | 6.79% | 88919 | 7874万 | 11.65 | 116.47 | 23.11 | | 136 | 宁波远洋 | 2024-03-28 四 | 8.59 | 8.59 | 8.96 | 9.02 | 8.55 | 4.31% | 11.43% | 149606 | 13266万 | 11.73 | 117.25 | 23.26 | | 137 | 宁波远洋 | 2024-03-27 三 | 9.03 | 9.02 | 8.59 | 9.30 | 8.58 | -4.77% | 11.17% | 146199 | 13006万 | 11.24 | 112.41 | 22.3 | | 138 | 宁波远洋 | 2024-03-26 二 | 9.15 | 9.17 | 9.02 | 9.27 | 8.86 | -1.64% | 10.59% | 138601 | 12534万 | 11.8 | 118.04 | 22.88 |
|
行情刷新 | 流通股东
 |
