| 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 | 2024-04-30 二 | 9.44 | 9.43 | 9.49 | 9.61 | 9.35 | 0.64% | 8.88% | 220711 | 20976万 | 23.6 | 124.19 | 24.16 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 宁波远洋 | 2024-03-25 一 | 9.27 | 9.31 | 9.17 | 9.64 | 9.16 | -1.50% | 12.86% | 168322 | 15790万 | 12 | 120 | 23.27 | 26 | 宁波远洋 | 2024-03-22 五 | 9.60 | 9.74 | 9.31 | 9.62 | 9.30 | -4.41% | 15.61% | 204321 | 19213万 | 12.18 | 121.83 | 23.62 | 27 | 宁波远洋 | 2024-03-21 四 | 9.40 | 9.43 | 9.74 | 9.88 | 9.29 | 3.29% | 23.06% | 301709 | 29023万 | 12.75 | 127.46 | 24.71 | 28 | 宁波远洋 | 2024-03-20 三 | 9.10 | 9.12 | 9.43 | 9.48 | 9.10 | 3.40% | 14.60% | 191073 | 17823万 | 12.34 | 123.4 | 23.92 | 29 | 宁波远洋 | 2024-03-19 二 | 9.27 | 9.23 | 9.12 | 9.28 | 9.12 | -1.19% | 7.04% | 92113 | 8461万 | 11.93 | 119.35 | 23.14 | 30 | 宁波远洋 | 2024-03-18 一 | 9.08 | 9.10 | 9.23 | 9.24 | 9.07 | 1.43% | 11.44% | 149676 | 13764万 | 12.08 | 120.79 | 23.42 | 31 | 宁波远洋 | 2024-03-15 五 | 9.11 | 9.24 | 9.10 | 9.19 | 8.96 | -1.52% | 12.02% | 157306 | 14244万 | 11.91 | 119.09 | 23.09 | 32 | 宁波远洋 | 2024-03-14 四 | 9.06 | 9.06 | 9.24 | 9.50 | 9.02 | 1.99% | 17.23% | 225490 | 20832万 | 12.09 | 120.92 | 23.44 | 33 | 宁波远洋 | 2024-03-08 五 | 8.86 | 8.82 | 8.86 | 8.91 | 8.77 | 0.45% | 3.91% | 51155 | 4520万 | 11.59 | 115.94 | 22.48 | 34 | 宁波远洋 | 2024-03-07 四 | 8.99 | 8.92 | 8.82 | 9.02 | 8.81 | -1.12% | 5.14% | 67275 | 5996万 | 11.54 | 115.42 | 22.38 | 35 | 宁波远洋 | 2024-03-06 三 | 8.88 | 8.90 | 8.92 | 9.01 | 8.84 | 0.22% | 4.38% | 57343 | 5118万 | 11.67 | 116.73 | 22.63 | 36 | 宁波远洋 | 2024-03-05 二 | 9.06 | 9.06 | 8.90 | 9.06 | 8.88 | -1.77% | 5.16% | 67483 | 6032万 | 11.65 | 116.47 | 22.58 | 37 | 宁波远洋 | 2024-03-04 一 | 9.10 | 9.15 | 9.06 | 9.17 | 8.88 | -0.98% | 6.68% | 87441 | 7890万 | 11.86 | 118.56 | 22.99 | 38 | 宁波远洋 | 2024-03-01 五 | 9.12 | 9.11 | 9.15 | 9.27 | 9.03 | 0.44% | 5.72% | 74867 | 6826万 | 11.97 | 119.74 | 23.21 | 39 | 宁波远洋 | 2024-02-29 四 | 8.80 | 8.84 | 9.11 | 9.11 | 8.75 | 3.05% | 7.85% | 102681 | 9254万 | 11.92 | 119.22 | 23.11 | 40 | 宁波远洋 | 2024-02-28 三 | 9.35 | 9.40 | 8.84 | 9.60 | 8.83 | -5.96% | 13.44% | 175896 | 16276万 | 11.57 | 115.68 | 22.43 | 41 | 宁波远洋 | 2024-02-27 二 | 9.15 | 9.12 | 9.40 | 9.40 | 9.06 | 3.07% | 9.68% | 126710 | 11755万 | 12.3 | 123.01 | 23.85 | 42 | 宁波远洋 | 2024-02-26 一 | 9.19 | 9.10 | 9.12 | 9.25 | 9.02 | 0.22% | 8.55% | 111885 | 10217万 | 11.93 | 119.35 | 23.14 | 43 | 宁波远洋 | 2024-02-23 五 | 8.98 | 8.97 | 9.10 | 9.14 | 8.84 | 1.45% | 9.58% | 125336 | 11258万 | 11.91 | 119.09 | 23.09 | 44 | 宁波远洋 | 2024-02-22 四 | 8.83 | 8.83 | 8.97 | 9.00 | 8.71 | 1.59% | 9.22% | 120669 | 10714万 | 11.74 | 117.38 | 22.76 | 45 | 宁波远洋 | 2024-02-21 三 | 8.61 | 8.65 | 8.83 | 9.00 | 8.50 | 2.08% | 11.30% | 147863 | 13028万 | 11.56 | 115.55 | 22.4 | 46 | 宁波远洋 | 2024-02-20 二 | 8.54 | 8.59 | 8.65 | 8.68 | 8.41 | 0.70% | 9.84% | 128792 | 10998万 | 11.32 | 113.2 | 21.95 | 47 | 宁波远洋 | 2024-02-19 一 | 8.41 | 8.41 | 8.59 | 8.65 | 8.40 | 2.14% | 12.79% | 167393 | 14287万 | 11.24 | 112.41 | 21.79 | 48 | 宁波远洋 | 2024-02-08 四 | 8.07 | 8.14 | 8.41 | 8.47 | 7.69 | 3.32% | 17.48% | 228805 | 18551万 | 11.01 | 110.06 | 21.34 | 49 | 宁波远洋 | 2024-02-07 三 | 8.12 | 8.12 | 8.14 | 8.58 | 7.99 | 0.25% | 16.60% | 217239 | 18060万 | 10.65 | 106.52 | 20.65 | 50 | 宁波远洋 | 2024-02-06 二 | 7.79 | 7.81 | 8.12 | 8.37 | 7.30 | 3.97% | 12.88% | 168587 | 13116万 | 10.63 | 106.26 | 20.6 | 51 | 宁波远洋 | 2024-02-05 一 | 8.45 | 8.46 | 7.81 | 8.48 | 7.62 | -7.68% | 12.55% | 164246 | 13048万 | 10.22 | 102.2 | 19.81 | 52 | 宁波远洋 | 2024-02-02 五 | 8.90 | 8.90 | 8.46 | 8.94 | 8.18 | -4.94% | 9.41% | 123112 | 10569万 | 11.07 | 110.71 | 21.46 | 53 | 宁波远洋 | 2024-02-01 四 | 8.74 | 8.89 | 8.90 | 9.04 | 8.65 | 0.11% | 6.69% | 87609 | 7782万 | 11.65 | 116.47 | 22.58 | 54 | 宁波远洋 | 2024-01-31 三 | 9.22 | 9.36 | 8.89 | 9.33 | 8.84 | -5.02% | 9.44% | 123480 | 11170万 | 11.63 | 116.34 | 22.55 | 55 | 宁波远洋 | 2024-01-30 二 | 9.69 | 9.82 | 9.36 | 9.70 | 9.30 | -4.68% | 9.60% | 125661 | 11927万 | 12.25 | 122.49 | 23.75 | 56 | 宁波远洋 | 2024-01-29 一 | 10.24 | 10.24 | 9.82 | 10.36 | 9.80 | -4.10% | 10.27% | 134442 | 13498万 | 12.85 | 128.51 | 24.91 | 57 | 宁波远洋 | 2024-01-26 五 | 10.30 | 10.37 | 10.24 | 10.54 | 10.15 | -1.25% | 11.45% | 149899 | 15483万 | 13.4 | 134 | 25.98 | 58 | 宁波远洋 | 2024-01-25 四 | 10.09 | 10.14 | 10.37 | 10.40 | 9.96 | 2.27% | 15.79% | 206616 | 21086万 | 13.57 | 135.71 | 26.31 | 59 | 宁波远洋 | 2024-01-24 三 | 10.00 | 10.18 | 10.14 | 10.29 | 9.79 | -0.39% | 16.66% | 218034 | 21921万 | 13.27 | 132.7 | 25.73 | 60 | 宁波远洋 | 2024-01-23 二 | 9.78 | 9.83 | 10.18 | 10.35 | 9.59 | 3.56% | 19.48% | 254979 | 25378万 | 13.32 | 133.22 | 25.83 | 61 | 宁波远洋 | 2024-01-22 一 | 10.31 | 10.36 | 9.83 | 10.45 | 9.69 | -5.12% | 11.84% | 154943 | 15554万 | 12.86 | 128.64 | 24.94 | 62 | 宁波远洋 | 2024-01-19 五 | 10.66 | 10.64 | 10.36 | 10.80 | 10.29 | -2.63% | 11.80% | 154372 | 16247万 | 13.56 | 135.57 | 26.28 | 63 | 宁波远洋 | 2024-01-18 四 | 10.70 | 10.92 | 10.64 | 10.86 | 10.37 | -2.56% | 14.67% | 191949 | 20261万 | 13.92 | 139.24 | 26.99 | 64 | 宁波远洋 | 2024-01-17 三 | 11.22 | 11.23 | 10.92 | 11.50 | 10.84 | -2.76% | 15.24% | 199434 | 22159万 | 14.29 | 142.9 | 27.7 | 65 | 宁波远洋 | 2024-01-16 二 | 11.12 | 11.44 | 11.23 | 11.46 | 10.98 | -1.84% | 24.05% | 314673 | 35099万 | 14.7 | 146.96 | 28.49 | 66 | 宁波远洋 | 2024-01-15 一 | 11.10 | 11.09 | 11.44 | 11.98 | 11.00 | 3.16% | 37.41% | 489552 | 55639万 | 14.97 | 149.71 | 29.02 | 67 | 宁波远洋 | 2024-01-12 五 | 10.34 | 10.25 | 11.09 | 11.28 | 10.33 | 8.20% | 38.79% | 507612 | 55580万 | 14.51 | 145.13 | 28.14 | 68 | 宁波远洋 | 2024-01-11 四 | 9.90 | 9.94 | 10.25 | 10.26 | 9.78 | 3.12% | 14.23% | 186257 | 18810万 | 13.41 | 134.13 | 26.01 | 69 | 宁波远洋 | 2024-01-10 三 | 10.51 | 10.55 | 9.94 | 10.51 | 9.91 | -5.78% | 18.92% | 247626 | 24882万 | 13.01 | 130.08 | 25.22 | 70 | 宁波远洋 | 2024-01-09 二 | 10.72 | 11.21 | 10.55 | 10.97 | 10.30 | -5.89% | 26.34% | 344667 | 36683万 | 13.81 | 138.06 | 26.77 | 71 | 宁波远洋 | 2024-01-08 一 | 11.75 | 11.64 | 11.21 | 11.78 | 11.12 | -3.69% | 17.41% | 227848 | 25887万 | 14.67 | 146.7 | 28.44 | 72 | 宁波远洋 | 2024-01-05 五 | 12.01 | 12.32 | 11.64 | 12.22 | 11.51 | -5.52% | 28.69% | 375509 | 44243万 | 15.23 | 152.32 | 29.53 | 73 | 宁波远洋 | 2024-01-04 四 | 11.98 | 12.08 | 12.32 | 12.81 | 11.95 | 1.99% | 42.84% | 560623 | 69872万 | 16.12 | 161.22 | 31.26 | 74 | 宁波远洋 | 2024-01-03 三 | 12.43 | 12.20 | 12.08 | 12.68 | 11.87 | -0.98% | 45.92% | 600972 | 73615万 | 15.81 | 158.08 | 30.65 | 75 | 宁波远洋 | 2024-01-02 二 | 11.43 | 11.09 | 12.20 | 12.20 | 11.42 | 10.01% | 31.64% | 414071 | 49199万 | 15.97 | 159.65 | 30.95 | 76 | 宁波远洋 | 2023-12-29 五 | 10.91 | 10.97 | 11.09 | 11.43 | 10.90 | 1.09% | 23.52% | 307818 | 34266万 | 14.51 | 145.13 | 28.14 | 77 | 宁波远洋 | 2023-12-28 四 | 11.13 | 11.44 | 10.97 | 11.31 | 10.39 | -4.11% | 34.80% | 455392 | 49321万 | 14.36 | 143.56 | 27.83 | 78 | 宁波远洋 | 2023-12-27 三 | 11.96 | 11.82 | 11.44 | 12.39 | 11.23 | -3.21% | 35.50% | 464541 | 54291万 | 14.97 | 149.71 | 29.02 | 79 | 宁波远洋 | 2023-12-26 二 | 12.40 | 12.13 | 11.82 | 13.05 | 11.64 | -2.56% | 40.23% | 526506 | 65371万 | 15.47 | 154.68 | 29.99 | 80 | 宁波远洋 | 2023-12-25 一 | 12.80 | 13.48 | 12.13 | 13.03 | 12.13 | -10.01% | 49.57% | 648715 | 80032万 | 15.87 | 158.74 | 30.77 | 81 | 宁波远洋 | 2023-12-22 五 | 12.26 | 12.45 | 13.48 | 13.70 | 12.26 | 8.27% | 56.26% | 736272 | 96770万 | 17.64 | 176.4 | 34.2 | 82 | 宁波远洋 | 2023-12-21 四 | 11.93 | 12.15 | 12.45 | 13.17 | 11.67 | 2.47% | 46.74% | 611641 | 76008万 | 16.29 | 162.92 | 31.59 | 83 | 宁波远洋 | 2023-12-20 三 | 11.31 | 11.79 | 12.15 | 12.29 | 11.16 | 3.05% | 47.49% | 621486 | 73768万 | 15.9 | 159 | 30.83 | 84 | 宁波远洋 | 2023-12-19 二 | 12.56 | 11.42 | 11.79 | 12.56 | 11.50 | 3.24% | 55.06% | 720597 | 87387万 | 15.43 | 154.29 | 29.91 | 85 | 宁波远洋 | 2023-12-18 一 | 11.40 | 10.38 | 11.42 | 11.42 | 11.40 | 10.02% | 10.79% | 141185 | 16120万 | 14.94 | 149.45 | 28.97 | 86 | 宁波远洋 | 2023-12-15 五 | 10.65 | 10.76 | 10.38 | 10.68 | 10.29 | -3.53% | 15.06% | 197145 | 20565万 | 13.58 | 135.84 | 26.33 | 87 | 宁波远洋 | 2023-12-14 四 | 10.52 | 10.38 | 10.76 | 10.85 | 10.34 | 3.66% | 23.88% | 312476 | 33332万 | 14.08 | 140.81 | 27.3 | 88 | 宁波远洋 | 2023-12-13 三 | 10.31 | 10.37 | 10.38 | 10.55 | 10.26 | 0.10% | 7.17% | 93876 | 9765万 | 13.58 | 135.84 | 26.33 | 89 | 宁波远洋 | 2023-12-12 二 | 10.31 | 10.29 | 10.37 | 10.37 | 10.12 | 0.78% | 6.87% | 89871 | 9195万 | 13.57 | 135.71 | 26.31 | 90 | 宁波远洋 | 2023-12-11 一 | 10.10 | 10.08 | 10.29 | 10.29 | 10.02 | 2.08% | 6.18% | 80899 | 8237万 | 13.47 | 134.66 | 26.11 | 91 | 宁波远洋 | 2023-12-08 五 | 10.20 | 10.28 | 10.08 | 10.38 | 10.06 | -1.95% | 7.92% | 103661 | 10559万 | 13.19 | 131.91 | 25.57 | 92 | 宁波远洋 | 2023-12-07 四 | 10.40 | 10.45 | 10.28 | 10.44 | 10.23 | -1.63% | 8.30% | 108642 | 11198万 | 13.45 | 134.53 | 26.08 | 93 | 宁波远洋 | 2023-12-06 三 | 10.60 | 10.69 | 10.45 | 10.62 | 10.37 | -2.25% | 13.11% | 171499 | 17932万 | 13.68 | 136.75 | 26.51 | 94 | 宁波远洋 | 2023-12-05 二 | 10.65 | 10.70 | 10.69 | 10.97 | 10.54 | -0.09% | 15.63% | 204499 | 22059万 | 13.99 | 139.89 | 27.12 | 95 | 宁波远洋 | 2023-12-04 一 | 10.87 | 10.87 | 10.70 | 10.97 | 10.66 | -1.56% | 13.55% | 177368 | 19053万 | 14 | 140.02 | 27.15 | 96 | 宁波远洋 | 2023-12-01 五 | 10.64 | 10.64 | 10.87 | 11.03 | 10.36 | 2.16% | 22.35% | 292466 | 31523万 | 14.22 | 142.25 | 27.58 | 97 | 宁波远洋 | 2023-11-30 四 | 10.39 | 10.38 | 10.64 | 10.72 | 10.38 | 2.50% | 18.06% | 236299 | 24973万 | 13.92 | 139.24 | 26.99 | 98 | 宁波远洋 | 2023-11-29 三 | 10.36 | 10.42 | 10.38 | 10.50 | 10.34 | -0.38% | 6.48% | 84784 | 8806万 | 13.58 | 135.84 | 26.33 | 99 | 宁波远洋 | 2023-11-28 二 | 10.48 | 10.46 | 10.42 | 10.54 | 10.27 | -0.38% | 7.97% | 104269 | 10855万 | 13.64 | 136.36 | 26.44 | 100 | 宁波远洋 | 2023-11-27 一 | 10.46 | 10.52 | 10.46 | 10.63 | 10.34 | -0.57% | 11.03% | 144321 | 15067万 | 13.69 | 136.88 | 26.54 | 101 | 宁波远洋 | 2023-11-24 五 | 10.77 | 10.77 | 10.52 | 10.88 | 10.51 | -2.32% | 13.75% | 179873 | 19231万 | 13.77 | 137.67 | 26.69 | 102 | 宁波远洋 | 2023-11-23 四 | 10.70 | 10.83 | 10.77 | 10.98 | 10.58 | -0.55% | 16.43% | 214994 | 23052万 | 14.09 | 140.94 | 27.32 | 103 | 宁波远洋 | 2023-11-22 三 | 11.18 | 11.33 | 10.83 | 11.27 | 10.82 | -4.41% | 23.21% | 303699 | 33410万 | 14.17 | 141.72 | 27.48 | 104 | 宁波远洋 | 2023-11-21 二 | 11.11 | 11.17 | 11.33 | 11.55 | 11.11 | 1.43% | 29.54% | 386513 | 43850万 | 14.83 | 148.27 | 28.75 | 105 | 宁波远洋 | 2023-11-20 一 | 11.07 | 11.33 | 11.17 | 11.25 | 10.80 | -1.41% | 30.96% | 405208 | 44681万 | 14.62 | 146.17 | 28.34 | 106 | 宁波远洋 | 2023-11-17 五 | 11.20 | 12.38 | 11.33 | 11.95 | 11.14 | -8.48% | 47.11% | 616440 | 70141万 | 14.83 | 148.27 | 28.75 | 107 | 宁波远洋 | 2023-11-16 四 | 12.90 | 13.76 | 12.38 | 13.19 | 12.38 | -10.03% | 26.85% | 351318 | 44086万 | 16.2 | 162.01 | 31.41 | 108 | 宁波远洋 | 2023-11-15 三 | 13.19 | 13.19 | 13.76 | 14.51 | 12.50 | 4.32% | 73.24% | 958504 | 129405万 | 18.01 | 180.07 | 34.91 | 109 | 宁波远洋 | 2023-11-14 二 | 13.19 | 11.99 | 13.19 | 13.19 | 13.19 | 10.01% | 4.93% | 64474 | 8504万 | 17.26 | 172.61 | 33.46 | 110 | 宁波远洋 | 2023-11-13 一 | 11.99 | 10.90 | 11.99 | 11.99 | 11.99 | 10.00% | 4.76% | 62274 | 7467万 | 15.69 | 156.91 | 30.42 | 111 | 宁波远洋 | 2023-11-10 五 | 10.00 | 9.91 | 10.90 | 10.90 | 9.73 | 9.99% | 28.94% | 378704 | 39587万 | 14.26 | 142.64 | 27.65 | 112 | 宁波远洋 | 2023-11-09 四 | 9.03 | 9.01 | 9.91 | 9.91 | 9.01 | 9.99% | 18.86% | 246867 | 23863万 | 12.97 | 129.69 | 25.14 | 113 | 宁波远洋 | 2023-11-08 三 | 9.06 | 9.06 | 9.01 | 9.07 | 8.98 | -0.55% | 1.95% | 25573 | 2307万 | 11.79 | 117.91 | 22.86 | 114 | 宁波远洋 | 2023-11-07 二 | 9.02 | 9.04 | 9.06 | 9.09 | 9.00 | 0.22% | 2.07% | 27133 | 2454万 | 11.86 | 118.56 | 22.99 | 115 | 宁波远洋 | 2023-11-06 一 | 9.00 | 8.96 | 9.04 | 9.04 | 8.96 | 0.89% | 2.17% | 28354 | 2556万 | 11.83 | 118.3 | 22.94 | 116 | 宁波远洋 | 2023-11-03 五 | 8.87 | 8.88 | 8.96 | 8.99 | 8.87 | 0.90% | 1.25% | 16312 | 1461万 | 11.73 | 117.25 | 22.73 | 117 | 宁波远洋 | 2023-11-02 四 | 9.02 | 9.02 | 8.88 | 9.05 | 8.88 | -1.55% | 1.26% | 16440 | 1469万 | 11.62 | 116.21 | 22.53 | 118 | 宁波远洋 | 2023-11-01 三 | 8.95 | 8.94 | 9.02 | 9.02 | 8.94 | 0.89% | 1.62% | 21140 | 1899万 | 11.8 | 118.04 | 22.88 | 119 | 宁波远洋 | 2023-10-31 二 | 9.04 | 9.00 | 8.94 | 9.04 | 8.89 | -0.67% | 1.68% | 21959 | 1963万 | 11.7 | 116.99 | 22.68 | 120 | 宁波远洋 | 2023-10-30 一 | 8.94 | 8.97 | 9.00 | 9.05 | 8.94 | 0.33% | 2.09% | 27370 | 2462万 | 11.78 | 117.78 | 22.83 | 121 | 宁波远洋 | 2023-10-27 五 | 8.80 | 8.88 | 8.97 | 8.98 | 8.75 | 1.01% | 2.83% | 37033 | 3296万 | 11.74 | 117.38 | 22.76 | 122 | 宁波远洋 | 2023-10-26 四 | 8.81 | 8.83 | 8.88 | 9.12 | 8.69 | 0.57% | 3.81% | 49878 | 4433万 | 11.62 | 116.21 | 19.86 | 123 | 宁波远洋 | 2023-10-25 三 | 8.79 | 8.71 | 8.83 | 8.87 | 8.77 | 1.38% | 1.64% | 21415 | 1888万 | 11.56 | 115.55 | 19.75 | 124 | 宁波远洋 | 2023-10-24 二 | 8.55 | 8.51 | 8.71 | 8.72 | 8.51 | 2.35% | 3.15% | 41233 | 3567万 | 11.4 | 113.98 | 19.48 | 125 | 宁波远洋 | 2023-10-23 一 | 8.89 | 8.88 | 8.51 | 8.92 | 8.47 | -4.17% | 2.97% | 38865 | 3348万 | 11.14 | 111.36 | 19.03 | 126 | 宁波远洋 | 2023-10-20 五 | 8.93 | 8.95 | 8.88 | 8.99 | 8.86 | -0.78% | 1.88% | 24614 | 2193万 | 11.62 | 116.21 | 19.86 | 127 | 宁波远洋 | 2023-10-19 四 | 9.05 | 9.07 | 8.95 | 9.12 | 8.93 | -1.32% | 1.98% | 25968 | 2337万 | 11.71 | 117.12 | 20.02 | 128 | 宁波远洋 | 2023-10-18 三 | 9.36 | 9.33 | 9.07 | 9.36 | 9.05 | -2.79% | 2.70% | 35390 | 3243万 | 11.87 | 118.69 | 20.29 | 129 | 宁波远洋 | 2023-10-17 二 | 9.46 | 9.51 | 9.33 | 9.48 | 9.30 | -1.89% | 2.53% | 33121 | 3096万 | 12.21 | 122.1 | 20.87 | 130 | 宁波远洋 | 2023-10-16 一 | 9.31 | 9.35 | 9.51 | 9.56 | 9.30 | 1.71% | 3.10% | 40591 | 3835万 | 12.45 | 124.45 | 21.27 | 131 | 宁波远洋 | 2023-10-13 五 | 9.51 | 9.55 | 9.35 | 9.51 | 9.32 | -2.09% | 3.61% | 47237 | 4428万 | 12.24 | 122.36 | 20.91 | 132 | 宁波远洋 | 2023-10-12 四 | 9.51 | 9.50 | 9.55 | 9.55 | 9.49 | 0.53% | 1.87% | 24482 | 2330万 | 12.5 | 124.97 | 21.36 | 133 | 宁波远洋 | 2023-10-11 三 | 9.51 | 9.54 | 9.50 | 9.59 | 9.46 | -0.42% | 2.73% | 35706 | 3394万 | 12.43 | 124.32 | 21.25 | 134 | 宁波远洋 | 2023-10-10 二 | 9.75 | 9.74 | 9.54 | 9.82 | 9.52 | -2.05% | 4.31% | 56434 | 5430万 | 12.48 | 124.84 | 21.34 | 135 | 宁波远洋 | 2023-10-09 一 | 9.88 | 9.90 | 9.74 | 9.90 | 9.71 | -1.62% | 2.94% | 38505 | 3773万 | 12.75 | 127.46 | 21.78 | 136 | 宁波远洋 | 2023-09-28 四 | 9.85 | 9.76 | 9.90 | 9.98 | 9.74 | 1.43% | 4.35% | 56910 | 5610万 | 12.96 | 129.55 | 22.14 | 137 | 宁波远洋 | 2023-09-27 三 | 9.72 | 9.74 | 9.76 | 9.87 | 9.68 | 0.21% | 2.44% | 31895 | 3120万 | 12.77 | 127.72 | 21.83 | 138 | 宁波远洋 | 2023-09-26 二 | 9.70 | 9.73 | 9.74 | 9.85 | 9.62 | 0.10% | 2.39% | 31274 | 3047万 | 12.75 | 127.46 | 21.78 | 139 | 宁波远洋 | 2023-09-25 一 | 9.75 | 9.82 | 9.73 | 9.86 | 9.72 | -0.92% | 2.43% | 31744 | 3103万 | 12.73 | 127.33 | 21.76 | 140 | 宁波远洋 | 2023-09-22 五 | 9.78 | 9.78 | 9.82 | 9.88 | 9.65 | 0.41% | 3.96% | 51838 | 5056万 | 12.85 | 128.51 | 21.96 | 141 | 宁波远洋 | 2023-09-21 四 | 9.56 | 9.60 | 9.78 | 9.93 | 9.55 | 1.88% | 5.52% | 72296 | 7071万 | 12.8 | 127.98 | 21.87 | 142 | 宁波远洋 | 2023-09-20 三 | 9.79 | 9.79 | 9.60 | 9.79 | 9.60 | -1.94% | 3.03% | 39685 | 3840万 | 12.56 | 125.63 | 21.47 | 143 | 宁波远洋 | 2023-09-19 二 | 9.69 | 9.74 | 9.79 | 9.91 | 9.69 | 0.51% | 2.95% | 38605 | 3789万 | 12.81 | 128.12 | 21.9 | 144 | 宁波远洋 | 2023-09-18 一 | 9.68 | 9.72 | 9.74 | 9.78 | 9.62 | 0.21% | 2.61% | 34186 | 3320万 | 12.75 | 127.46 | 21.78 | 145 | 宁波远洋 | 2023-09-15 五 | 9.78 | 9.79 | 9.72 | 9.83 | 9.71 | -0.72% | 3.16% | 41313 | 4033万 | 12.72 | 127.2 | 21.74 | 146 | 宁波远洋 | 2023-09-14 四 | 9.92 | 10.08 | 9.79 | 9.97 | 9.76 | -2.88% | 5.02% | 65753 | 6471万 | 12.81 | 128.12 | 21.9 | 147 | 宁波远洋 | 2023-09-13 三 | 9.97 | 9.84 | 10.08 | 10.15 | 9.93 | 2.44% | 8.69% | 113710 | 11424万 | 13.19 | 131.91 | 22.54 | 148 | 宁波远洋 | 2023-09-12 二 | 9.84 | 9.85 | 9.84 | 9.90 | 9.77 | -0.10% | 2.73% | 35752 | 3515万 | 12.88 | 128.77 | 22.01 | 149 | 宁波远洋 | 2023-09-11 一 | 9.80 | 9.78 | 9.85 | 9.86 | 9.70 | 0.72% | 3.37% | 44061 | 4311万 | 12.89 | 128.9 | 22.03 | 150 | 宁波远洋 | 2023-09-08 五 | 9.75 | 9.81 | 9.78 | 9.86 | 9.74 | -0.31% | 2.91% | 38081 | 3731万 | 12.8 | 127.98 | 21.87 | 151 | 宁波远洋 | 2023-09-07 四 | 9.92 | 10.01 | 9.81 | 10.02 | 9.80 | -2.00% | 5.57% | 72899 | 7207万 | 12.84 | 128.38 | 21.94 | 152 | 宁波远洋 | 2023-09-06 三 | 10.20 | 10.31 | 10.01 | 10.26 | 9.97 | -2.91% | 9.45% | 123627 | 12437万 | 13.1 | 130.99 | 22.39 | 153 | 宁波远洋 | 2023-09-05 二 | 10.15 | 10.25 | 10.31 | 10.60 | 10.08 | 0.59% | 9.54% | 124884 | 12877万 | 13.49 | 134.92 | 23.06 | 154 | 宁波远洋 | 2023-09-04 一 | 10.12 | 10.21 | 10.25 | 10.36 | 10.07 | 0.39% | 8.29% | 108505 | 11086万 | 13.41 | 134.13 | 22.92 | 155 | 宁波远洋 | 2023-09-01 五 | 9.92 | 9.91 | 10.21 | 10.66 | 9.85 | 3.03% | 13.27% | 173648 | 17775万 | 13.36 | 133.61 | 22.83 | 156 | 宁波远洋 | 2023-08-31 四 | 9.80 | 9.86 | 9.91 | 9.95 | 9.70 | 0.51% | 6.75% | 88324 | 8680万 | 12.97 | 129.69 | 22.16 | 157 | 宁波远洋 | 2023-08-30 三 | 9.92 | 9.95 | 9.86 | 10.06 | 9.79 | -0.90% | 7.56% | 98915 | 9784万 | 12.9 | 129.03 | 22.05 | 158 | 宁波远洋 | 2023-08-29 二 | 9.49 | 9.58 | 9.95 | 9.96 | 9.38 | 3.86% | 9.82% | 128562 | 12529万 | 13.02 | 130.21 | 22.25 | 159 | 宁波远洋 | 2023-08-28 一 | 10.10 | 9.76 | 9.58 | 10.17 | 9.53 | -1.84% | 12.05% | 157745 | 15503万 | 12.54 | 125.37 | 21.43 | 160 | 宁波远洋 | 2023-08-25 五 | 10.53 | 10.70 | 9.76 | 10.56 | 9.70 | -8.79% | 17.30% | 226389 | 22606万 | 12.77 | 127.72 | 18.39 | 161 | 宁波远洋 | 2023-08-23 三 | 11.72 | 12.18 | 11.36 | 11.83 | 11.31 | -6.73% | 22.28% | 291595 | 33523万 | 14.87 | 148.66 | 21.4 | 162 | 宁波远洋 | 2023-08-22 二 | 11.80 | 12.41 | 12.18 | 12.21 | 11.51 | -1.85% | 33.12% | 433473 | 51433万 | 15.94 | 159.39 | 22.95 |
|
行情刷新 | 流通股东
|