宁波港(601018)股票信息
| 股票代码 | 601018 |
| 股票名称 | 宁波港 |
| 最新价/元 | 3.66 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.88 |
| 买入/元 | 3.66 |
| 卖出/元 | 3.67 |
| 昨收/元 | 3.73 |
| 今开/元 | 3.73 |
| 最高/元 | 3.74 |
| 最低/元 | 3.63 |
| 成交量/手 | 329679.50 |
| 成交额/万 | 12126.21 |
| 股净值/元 | 15.25 |
| 市净率 | 0.94 |
| 总市值/万 | 7120306.15 |
| 流通值/万 | 5785514.76 |
| 换手率/% | 0.21 |
| 入市日期 | 2010-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
宁波港(601018)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 | 3.73 | 3.66 | -0.07 | -1.88 | 329679.50 | 12126.21 | 0.21 |
| 2024-10-10 | 3.62 | 3.73 | 0.11 | 3.04 | 606595.79 | 22453.23 | 0.38 |
| 2024-10-09 | 3.92 | 3.62 | -0.35 | -8.82 | 873289.43 | 32518.41 | 0.55 |
| 2024-10-08 | 4.20 | 3.97 | 0.13 | 3.39 | 1276183.08 | 51096.19 | 0.81 |
| 2024-09-30 | 3.63 | 3.84 | 0.27 | 7.56 | 942928.88 | 35394.47 | 0.60 |
| 2024-09-27 | 3.54 | 3.57 | 0.07 | 2.00 | 291544.51 | 10336.92 | 0.18 |
| 2024-09-26 | 3.42 | 3.50 | 0.08 | 2.34 | 283605.00 | 9789.32 | 0.18 |
| 2024-09-25 | 3.40 | 3.42 | 0.04 | 1.18 | 358339.56 | 12343.47 | 0.23 |
| 2024-09-24 | 3.31 | 3.38 | 0.08 | 2.42 | 273902.72 | 9190.38 | 0.17 |
| 2024-09-23 | 3.27 | 3.30 | 0.03 | 0.92 | 163597.00 | 5390.63 | 0.10 |
| 2024-09-20 | 3.28 | 3.27 | -0.01 | -0.31 | 132987.00 | 4344.22 | 0.08 |
| 2024-09-19 | 3.25 | 3.28 | 0.03 | 0.92 | 165479.69 | 5406.60 | 0.10 |
| 2024-09-18 | 3.23 | 3.25 | 0.03 | 0.93 | 144057.00 | 4642.28 | 0.09 |
| 2024-09-13 | 3.25 | 3.22 | -0.03 | -0.92 | 122845.10 | 3986.02 | 0.08 |
| 2024-09-12 | 3.22 | 3.25 | 0.03 | 0.93 | 146012.00 | 4735.61 | 0.09 |
| 2024-09-11 | 3.28 | 3.22 | -0.07 | -2.13 | 232562.00 | 7527.62 | 0.15 |
| 2024-09-10 | 3.31 | 3.29 | -0.02 | -0.60 | 195398.58 | 6414.55 | 0.12 |
| 2024-09-09 | 3.34 | 3.31 | -0.04 | -1.19 | 243054.81 | 8051.59 | 0.15 |
| 2024-09-06 | 3.36 | 3.35 | -0.01 | -0.30 | 222199.74 | 7502.80 | 0.14 |
| 2024-09-05 | 3.36 | 3.36 | 0.00 | 0.00 | 178636.00 | 5999.88 | 0.11 |
| 2024-09-04 | 3.38 | 3.36 | -0.03 | -0.89 | 156338.00 | 5264.09 | 0.10 |
| 2024-09-03 | 3.38 | 3.39 | 0.02 | 0.59 | 184882.66 | 6266.95 | 0.12 |
| 2024-09-02 | 3.41 | 3.37 | -0.05 | -1.46 | 344559.45 | 11685.04 | 0.22 |
| 2024-08-30 | 3.46 | 3.42 | -0.05 | -1.44 | 485549.20 | 16602.26 | 0.31 |
| 2024-08-29 | 3.57 | 3.47 | -0.11 | -3.07 | 274124.30 | 9611.01 | 0.17 |
| 2024-08-28 | 3.59 | 3.58 | -0.02 | -0.56 | 130464.02 | 4671.57 | 0.08 |
| 2024-08-27 | 3.60 | 3.60 | -0.01 | -0.28 | 121206.00 | 4360.89 | 0.08 |
| 2024-08-26 | 3.61 | 3.61 | 0.00 | 0.00 | 163814.00 | 5881.03 | 0.10 |
| 2024-08-23 | 3.63 | 3.61 | -0.02 | -0.55 | 144803.00 | 5218.30 | 0.09 |
| 2024-08-22 | 3.62 | 3.63 | 0.01 | 0.28 | 147663.42 | 5350.26 | 0.09 |
| 2024-08-21 | 3.63 | 3.62 | 0.00 | 0.00 | 142776.43 | 5161.91 | 0.09 |
| 2024-08-20 | 3.66 | 3.62 | -0.04 | -1.09 | 193447.00 | 7021.31 | 0.12 |
| 2024-08-19 | 3.63 | 3.66 | 0.03 | 0.83 | 222163.78 | 8107.59 | 0.14 |
| 2024-08-16 | 3.61 | 3.63 | 0.02 | 0.55 | 289040.00 | 10502.54 | 0.18 |
| 2024-08-15 | 3.57 | 3.61 | 0.04 | 1.12 | 183580.00 | 6597.31 | 0.12 |
| 2024-08-14 | 3.58 | 3.57 | 0.00 | 0.00 | 105802.10 | 3788.17 | 0.07 |
| 2024-08-13 | 3.54 | 3.57 | 0.04 | 1.13 | 161533.73 | 5758.27 | 0.10 |
| 2024-08-12 | 3.53 | 3.53 | -0.03 | -0.84 | 138453.01 | 4888.66 | 0.09 |
| 2024-08-09 | 3.58 | 3.56 | -0.01 | -0.28 | 146975.96 | 5231.96 | 0.09 |
| 2024-08-08 | 3.54 | 3.57 | 0.02 | 0.56 | 161134.41 | 5744.02 | 0.10 |
| 2024-08-07 | 3.55 | 3.55 | -0.02 | -0.56 | 146918.00 | 5220.94 | 0.09 |
| 2024-08-06 | 3.58 | 3.57 | 0.00 | 0.00 | 181023.36 | 6433.24 | 0.11 |
| 2024-08-05 | 3.58 | 3.57 | -0.01 | -0.28 | 228113.00 | 8181.15 | 0.14 |
| 2024-08-02 | 3.59 | 3.58 | -0.02 | -0.56 | 183736.00 | 6590.14 | 0.12 |
| 2024-08-01 | 3.54 | 3.60 | 0.05 | 1.41 | 340311.00 | 12235.18 | 0.22 |
| 2024-07-31 | 3.59 | 3.55 | -0.04 | -1.11 | 377436.00 | 13512.21 | 0.24 |
| 2024-07-30 | 3.56 | 3.59 | 0.03 | 0.84 | 190789.92 | 6819.05 | 0.12 |
| 2024-07-29 | 3.56 | 3.56 | 0.01 | 0.28 | 149732.42 | 5327.32 | 0.09 |
| 2024-07-26 | 3.53 | 3.55 | 0.03 | 0.85 | 187301.44 | 6638.56 | 0.12 |
| 2024-07-25 | 3.53 | 3.52 | -0.01 | -0.28 | 206641.55 | 7271.14 | 0.13 |
| 2024-07-24 | 3.49 | 3.53 | 0.05 | 1.44 | 260351.33 | 9173.42 | 0.16 |
| 2024-07-23 | 3.49 | 3.48 | -0.01 | -0.29 | 224936.31 | 7892.61 | 0.14 |
| 2024-07-22 | 3.50 | 3.49 | -0.01 | -0.29 | 129562.00 | 4514.59 | 0.08 |
| 2024-07-19 | 3.50 | 3.50 | -0.01 | -0.29 | 134271.20 | 4695.79 | 0.08 |
| 2024-07-18 | 3.47 | 3.51 | 0.02 | 0.57 | 142810.48 | 4979.29 | 0.09 |
| 2024-07-17 | 3.50 | 3.49 | -0.02 | -0.57 | 118495.00 | 4126.06 | 0.07 |
| 2024-07-16 | 3.52 | 3.51 | 0.00 | 0.00 | 145811.00 | 5101.69 | 0.09 |
| 2024-07-15 | 3.47 | 3.51 | 0.03 | 0.86 | 171018.00 | 5980.03 | 0.11 |
| 2024-07-12 | 3.48 | 3.48 | -0.01 | -0.29 | 146128.44 | 5083.67 | 0.09 |
| 2024-07-11 | 3.46 | 3.49 | 0.03 | 0.87 | 178022.67 | 6201.80 | 0.11 |
| 2024-07-10 | 3.45 | 3.46 | -0.01 | -0.29 | 174712.00 | 6052.48 | 0.11 |
| 2024-07-09 | 3.42 | 3.47 | 0.04 | 1.17 | 187156.87 | 6431.13 | 0.12 |
| 2024-07-08 | 3.46 | 3.43 | -0.03 | -0.87 | 130501.10 | 4479.85 | 0.08 |
| 2024-07-05 | 3.48 | 3.46 | -0.02 | -0.58 | 126817.00 | 4391.57 | 0.08 |
| 2024-07-04 | 3.51 | 3.48 | -0.02 | -0.57 | 152735.78 | 5340.69 | 0.10 |
| 2024-07-03 | 3.50 | 3.50 | 0.00 | 0.00 | 150769.78 | 5299.65 | 0.10 |
| 2024-07-02 | 3.47 | 3.50 | 0.04 | 1.16 | 227983.71 | 7967.27 | 0.14 |
| 2024-07-01 | 3.40 | 3.46 | 0.06 | 1.77 | 210885.51 | 7252.12 | 0.13 |
| 2024-06-28 | 3.37 | 3.40 | 0.04 | 1.19 | 205232.76 | 6971.83 | 0.13 |
| 2024-06-27 | 3.37 | 3.36 | -0.03 | -0.89 | 148605.61 | 5014.23 | 0.09 |
| 2024-06-26 | 3.36 | 3.39 | 0.02 | 0.59 | 177500.44 | 5963.30 | 0.11 |
| 2024-06-25 | 3.35 | 3.37 | 0.02 | 0.60 | 156388.21 | 5273.06 | 0.10 |
| 2024-06-24 | 3.38 | 3.35 | -0.04 | -1.18 | 212027.51 | 7128.50 | 0.13 |
| 2024-06-21 | 3.37 | 3.39 | 0.02 | 0.59 | 240583.61 | 8167.43 | 0.15 |
| 2024-06-20 | 3.36 | 3.37 | 0.00 | 0.00 | 169574.95 | 5719.42 | 0.11 |
| 2024-06-19 | 3.39 | 3.37 | -0.02 | -0.59 | 147284.44 | 4992.51 | 0.09 |
| 2024-06-18 | 3.36 | 3.39 | 0.02 | 0.59 | 217445.01 | 7332.11 | 0.14 |
| 2024-06-17 | 3.39 | 3.37 | -0.02 | -0.59 | 223694.12 | 7554.90 | 0.14 |
| 2024-06-14 | 3.39 | 3.39 | -0.01 | -0.29 | 188686.14 | 6408.60 | 0.12 |
| 2024-06-13 | 3.43 | 3.40 | -0.03 | -0.88 | 169256.00 | 5760.27 | 0.11 |
| 2024-06-12 | 3.47 | 3.43 | -0.04 | -1.15 | 258374.01 | 8850.79 | 0.16 |
| 2024-06-11 | 3.54 | 3.47 | -0.08 | -2.25 | 285703.39 | 9962.55 | 0.18 |
| 2024-06-07 | 3.44 | 3.55 | 0.12 | 3.50 | 406713.27 | 14262.20 | 0.26 |
| 2024-06-06 | 3.48 | 3.43 | -0.05 | -1.44 | 247567.23 | 8541.44 | 0.16 |
| 2024-06-05 | 3.52 | 3.48 | -0.04 | -1.14 | 238044.00 | 8351.42 | 0.15 |
| 2024-06-04 | 3.51 | 3.52 | 0.01 | 0.29 | 211651.41 | 7423.38 | 0.13 |
| 2024-06-03 | 3.54 | 3.51 | -0.04 | -1.13 | 247972.02 | 8701.55 | 0.16 |
| 2024-05-31 | 3.54 | 3.55 | 0.01 | 0.28 | 136473.00 | 4836.45 | 0.09 |
| 2024-05-30 | 3.58 | 3.54 | -0.05 | -1.39 | 167747.28 | 5975.43 | 0.11 |
| 2024-05-29 | 3.62 | 3.59 | -0.03 | -0.83 | 159813.00 | 5760.45 | 0.10 |
| 2024-05-28 | 3.62 | 3.62 | 0.01 | 0.28 | 267794.36 | 9739.89 | 0.17 |
| 2024-05-27 | 3.54 | 3.61 | 0.09 | 2.56 | 309938.69 | 11147.66 | 0.20 |
| 2024-05-24 | 3.49 | 3.52 | 0.04 | 1.15 | 231498.31 | 8179.65 | 0.15 |
| 2024-05-23 | 3.56 | 3.48 | -0.09 | -2.52 | 219941.00 | 7710.22 | 0.14 |
| 2024-05-22 | 3.56 | 3.57 | 0.01 | 0.28 | 168187.30 | 6006.99 | 0.11 |
| 2024-05-21 | 3.59 | 3.56 | -0.04 | -1.11 | 150505.00 | 5375.24 | 0.10 |
| 2024-05-20 | 3.55 | 3.60 | 0.05 | 1.41 | 239079.00 | 8591.12 | 0.15 |
| 2024-05-17 | 3.53 | 3.55 | 0.02 | 0.57 | 151404.00 | 5349.72 | 0.10 |
| 2024-05-16 | 3.57 | 3.53 | -0.03 | -0.84 | 195943.93 | 6940.38 | 0.12 |
| 2024-05-15 | 3.67 | 3.65 | -0.03 | -0.82 | 139920.35 | 5112.67 | 0.09 |
日K线
周K线
月K线
