宁波海运(600798)股票信息
| 股票代码 | 600798 |
| 股票名称 | 宁波海运 |
| 最新价/元 | 2.92 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -2.67 |
| 买入/元 | 2.91 |
| 卖出/元 | 2.92 |
| 昨收/元 | 3.00 |
| 今开/元 | 2.98 |
| 最高/元 | 2.99 |
| 最低/元 | 2.90 |
| 成交量/手 | 120951.48 |
| 成交额/万 | 3559.35 |
| 股净值/元 | 31.53 |
| 市净率 | 0.90 |
| 总市值/万 | 352307.99 |
| 流通值/万 | 352307.99 |
| 换手率/% | 1.00 |
| 入市日期 | 1997-04-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
宁波海运(600798)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.98 | 2.92 | -0.08 | -2.67 | 120951.48 | 3559.35 | 1.00 |
| 2024-10-10 | 2.92 | 3.00 | 0.08 | 2.74 | 164465.23 | 4868.23 | 1.36 |
| 2024-10-09 | 3.16 | 2.92 | -0.24 | -7.60 | 282401.07 | 8472.27 | 2.34 |
| 2024-10-08 | 3.35 | 3.16 | 0.09 | 2.93 | 509828.79 | 16326.75 | 4.23 |
| 2024-09-30 | 2.95 | 3.07 | 0.21 | 7.34 | 424843.92 | 12768.62 | 3.52 |
| 2024-09-27 | 2.80 | 2.86 | 0.09 | 3.25 | 150038.00 | 4229.82 | 1.24 |
| 2024-09-26 | 2.69 | 2.77 | 0.08 | 2.97 | 126510.52 | 3455.12 | 1.05 |
| 2024-09-25 | 2.68 | 2.69 | 0.03 | 1.13 | 131153.01 | 3554.71 | 1.09 |
| 2024-09-24 | 2.58 | 2.66 | 0.08 | 3.10 | 125243.00 | 3291.23 | 1.04 |
| 2024-09-23 | 2.62 | 2.58 | -0.04 | -1.53 | 83684.00 | 2161.52 | 0.69 |
| 2024-09-20 | 2.63 | 2.62 | -0.03 | -1.13 | 217184.02 | 5769.26 | 1.80 |
| 2024-09-19 | 2.54 | 2.65 | 0.12 | 4.74 | 119366.60 | 3098.74 | 0.99 |
| 2024-09-18 | 2.54 | 2.53 | -0.01 | -0.39 | 40306.89 | 1013.52 | 0.33 |
| 2024-09-13 | 2.54 | 2.54 | 0.01 | 0.40 | 46449.89 | 1179.78 | 0.38 |
| 2024-09-12 | 2.51 | 2.53 | 0.01 | 0.40 | 34039.00 | 861.77 | 0.28 |
| 2024-09-11 | 2.57 | 2.52 | -0.06 | -2.33 | 89818.01 | 2273.04 | 0.74 |
| 2024-09-10 | 2.57 | 2.58 | 0.00 | 0.00 | 67528.71 | 1736.93 | 0.56 |
| 2024-09-09 | 2.63 | 2.58 | -0.04 | -1.53 | 111627.43 | 2871.84 | 0.93 |
| 2024-09-06 | 2.64 | 2.62 | -0.01 | -0.38 | 30226.00 | 796.23 | 0.25 |
| 2024-09-05 | 2.61 | 2.63 | 0.02 | 0.77 | 21219.89 | 557.12 | 0.18 |
| 2024-09-04 | 2.61 | 2.61 | -0.02 | -0.76 | 24427.00 | 640.32 | 0.20 |
| 2024-09-03 | 2.62 | 2.63 | 0.01 | 0.38 | 30847.92 | 809.28 | 0.26 |
| 2024-09-02 | 2.64 | 2.62 | -0.02 | -0.76 | 41857.21 | 1105.18 | 0.35 |
| 2024-08-30 | 2.61 | 2.64 | 0.02 | 0.76 | 58736.00 | 1552.12 | 0.49 |
| 2024-08-29 | 2.63 | 2.62 | -0.02 | -0.76 | 56810.00 | 1484.88 | 0.47 |
| 2024-08-28 | 2.65 | 2.64 | -0.02 | -0.75 | 32180.32 | 855.35 | 0.27 |
| 2024-08-27 | 2.65 | 2.66 | 0.01 | 0.38 | 29312.00 | 783.22 | 0.24 |
| 2024-08-26 | 2.63 | 2.65 | 0.01 | 0.38 | 34505.00 | 916.12 | 0.29 |
| 2024-08-23 | 2.65 | 2.64 | -0.02 | -0.75 | 39648.00 | 1044.09 | 0.33 |
| 2024-08-22 | 2.67 | 2.66 | -0.01 | -0.38 | 35486.00 | 945.39 | 0.29 |
| 2024-08-21 | 2.69 | 2.67 | -0.03 | -1.11 | 32278.00 | 864.18 | 0.27 |
| 2024-08-20 | 2.75 | 2.70 | -0.05 | -1.82 | 39413.00 | 1067.91 | 0.33 |
| 2024-08-19 | 2.75 | 2.75 | 0.00 | 0.00 | 28430.40 | 784.56 | 0.24 |
| 2024-08-16 | 2.77 | 2.75 | -0.03 | -1.08 | 33282.00 | 919.69 | 0.28 |
| 2024-08-15 | 2.76 | 2.78 | 0.01 | 0.36 | 36003.40 | 998.75 | 0.30 |
| 2024-08-14 | 2.80 | 2.77 | -0.02 | -0.72 | 34274.50 | 952.32 | 0.28 |
| 2024-08-13 | 2.77 | 2.79 | 0.01 | 0.36 | 33849.50 | 942.40 | 0.28 |
| 2024-08-12 | 2.77 | 2.78 | 0.00 | 0.00 | 44835.29 | 1242.89 | 0.37 |
| 2024-08-09 | 2.78 | 2.78 | 0.00 | 0.00 | 29490.60 | 821.43 | 0.24 |
| 2024-08-08 | 2.77 | 2.78 | 0.00 | 0.00 | 31120.00 | 863.94 | 0.26 |
| 2024-08-07 | 2.77 | 2.78 | 0.01 | 0.36 | 40456.00 | 1124.34 | 0.34 |
| 2024-08-06 | 2.78 | 2.77 | -0.01 | -0.36 | 62726.10 | 1744.00 | 0.52 |
| 2024-08-05 | 2.80 | 2.78 | -0.02 | -0.71 | 49306.46 | 1381.61 | 0.41 |
| 2024-08-02 | 2.82 | 2.80 | -0.02 | -0.71 | 34209.00 | 962.99 | 0.28 |
| 2024-08-01 | 2.82 | 2.82 | -0.01 | -0.35 | 42548.00 | 1201.50 | 0.35 |
| 2024-07-31 | 2.78 | 2.83 | 0.05 | 1.80 | 79786.50 | 2248.93 | 0.66 |
| 2024-07-30 | 2.74 | 2.78 | 0.03 | 1.09 | 40216.92 | 1111.38 | 0.33 |
| 2024-07-29 | 2.75 | 2.75 | 0.01 | 0.37 | 40165.00 | 1104.24 | 0.33 |
| 2024-07-26 | 2.72 | 2.74 | 0.02 | 0.74 | 39320.20 | 1072.66 | 0.33 |
| 2024-07-25 | 2.68 | 2.72 | 0.04 | 1.49 | 39498.21 | 1067.15 | 0.33 |
| 2024-07-24 | 2.69 | 2.68 | -0.02 | -0.74 | 48292.00 | 1300.29 | 0.40 |
| 2024-07-23 | 2.70 | 2.70 | 0.00 | 0.00 | 56929.00 | 1548.98 | 0.47 |
| 2024-07-22 | 2.69 | 2.70 | 0.00 | 0.00 | 32587.00 | 875.80 | 0.27 |
| 2024-07-19 | 2.70 | 2.70 | -0.01 | -0.37 | 26495.00 | 714.74 | 0.22 |
| 2024-07-18 | 2.68 | 2.71 | 0.02 | 0.74 | 45298.00 | 1215.21 | 0.38 |
| 2024-07-17 | 2.69 | 2.69 | -0.01 | -0.37 | 29029.00 | 779.76 | 0.24 |
| 2024-07-16 | 2.69 | 2.70 | 0.00 | 0.00 | 30940.00 | 835.38 | 0.26 |
| 2024-07-15 | 2.73 | 2.70 | -0.03 | -1.10 | 39985.00 | 1082.48 | 0.33 |
| 2024-07-12 | 2.75 | 2.73 | -0.02 | -0.73 | 35834.01 | 984.92 | 0.30 |
| 2024-07-11 | 2.69 | 2.75 | 0.10 | 3.77 | 75780.39 | 2072.92 | 0.63 |
| 2024-07-10 | 2.70 | 2.65 | -0.07 | -2.57 | 63231.00 | 1692.06 | 0.52 |
| 2024-07-09 | 2.67 | 2.72 | 0.04 | 1.49 | 43860.50 | 1180.00 | 0.36 |
| 2024-07-08 | 2.76 | 2.68 | -0.07 | -2.55 | 59730.84 | 1609.02 | 0.50 |
| 2024-07-05 | 2.74 | 2.75 | 0.01 | 0.37 | 30252.00 | 829.05 | 0.25 |
| 2024-07-04 | 2.79 | 2.74 | -0.06 | -2.14 | 50770.28 | 1397.34 | 0.42 |
| 2024-07-03 | 2.81 | 2.80 | -0.02 | -0.71 | 49466.00 | 1387.63 | 0.41 |
| 2024-07-02 | 2.73 | 2.82 | 0.09 | 3.30 | 97794.00 | 2730.48 | 0.81 |
| 2024-07-01 | 2.70 | 2.73 | 0.02 | 0.74 | 56239.60 | 1528.92 | 0.47 |
| 2024-06-28 | 2.68 | 2.71 | 0.02 | 0.74 | 42775.92 | 1159.70 | 0.35 |
| 2024-06-27 | 2.72 | 2.69 | -0.05 | -1.83 | 44856.00 | 1217.22 | 0.37 |
| 2024-06-26 | 2.73 | 2.74 | 0.01 | 0.37 | 43589.00 | 1187.49 | 0.36 |
| 2024-06-25 | 2.68 | 2.73 | 0.02 | 0.74 | 57683.62 | 1570.94 | 0.48 |
| 2024-06-24 | 2.79 | 2.71 | -0.08 | -2.87 | 65649.60 | 1788.65 | 0.54 |
| 2024-06-21 | 2.81 | 2.79 | 0.00 | 0.00 | 28847.00 | 807.03 | 0.24 |
| 2024-06-20 | 2.86 | 2.82 | -0.05 | -1.74 | 56877.00 | 1616.35 | 0.47 |
| 2024-06-19 | 2.85 | 2.87 | 0.00 | 0.00 | 46487.00 | 1338.03 | 0.39 |
| 2024-06-18 | 2.84 | 2.87 | 0.04 | 1.41 | 37794.00 | 1079.30 | 0.31 |
| 2024-06-17 | 2.87 | 2.83 | -0.03 | -1.05 | 46885.00 | 1331.69 | 0.39 |
| 2024-06-14 | 2.84 | 2.86 | 0.02 | 0.70 | 51740.00 | 1480.22 | 0.43 |
| 2024-06-13 | 2.92 | 2.84 | -0.08 | -2.74 | 88235.00 | 2530.63 | 0.73 |
| 2024-06-12 | 2.90 | 2.92 | 0.02 | 0.69 | 58313.62 | 1696.07 | 0.48 |
| 2024-06-11 | 2.97 | 2.90 | -0.09 | -3.01 | 98327.61 | 2859.98 | 0.81 |
| 2024-06-07 | 2.93 | 2.99 | 0.05 | 1.70 | 103333.02 | 3073.35 | 0.86 |
| 2024-06-06 | 3.02 | 2.94 | -0.09 | -2.97 | 166898.47 | 4937.10 | 1.38 |
| 2024-06-05 | 3.08 | 3.03 | -0.06 | -1.94 | 73092.11 | 2230.51 | 0.61 |
| 2024-06-04 | 3.06 | 3.09 | 0.01 | 0.33 | 96301.00 | 2945.67 | 0.80 |
| 2024-06-03 | 3.12 | 3.08 | -0.04 | -1.28 | 98751.00 | 3066.02 | 0.82 |
| 2024-05-31 | 3.10 | 3.12 | 0.03 | 0.97 | 73314.00 | 2282.88 | 0.61 |
| 2024-05-30 | 3.10 | 3.09 | -0.03 | -0.96 | 62498.00 | 1939.94 | 0.52 |
| 2024-05-29 | 3.12 | 3.12 | -0.03 | -0.95 | 92265.00 | 2873.89 | 0.76 |
| 2024-05-28 | 3.14 | 3.15 | -0.01 | -0.32 | 140328.12 | 4423.24 | 1.16 |
| 2024-05-27 | 3.12 | 3.16 | 0.04 | 1.28 | 141315.00 | 4468.36 | 1.17 |
| 2024-05-24 | 3.11 | 3.12 | -0.02 | -0.64 | 100068.00 | 3127.09 | 0.83 |
| 2024-05-23 | 3.18 | 3.14 | -0.05 | -1.57 | 152826.00 | 4830.22 | 1.27 |
| 2024-05-22 | 3.17 | 3.19 | 0.00 | 0.00 | 97593.00 | 3106.55 | 0.81 |
| 2024-05-21 | 3.22 | 3.19 | -0.05 | -1.54 | 153096.00 | 4887.98 | 1.27 |
| 2024-05-20 | 3.21 | 3.24 | 0.01 | 0.31 | 173262.00 | 5618.25 | 1.44 |
| 2024-05-17 | 3.22 | 3.23 | -0.01 | -0.31 | 162090.00 | 5211.64 | 1.34 |
| 2024-05-16 | 3.26 | 3.24 | -0.01 | -0.31 | 213213.37 | 6909.63 | 1.77 |
| 2024-05-15 | 3.25 | 3.25 | -0.02 | -0.61 | 213496.97 | 6906.47 | 1.77 |
日K线
周K线
月K线
