宁波远洋(601022)股票信息
| 股票代码 | 601022 |
| 股票名称 | 宁波远洋 |
| 最新价/元 | 8.29 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -3.61 |
| 买入/元 | 8.28 |
| 卖出/元 | 8.29 |
| 昨收/元 | 8.60 |
| 今开/元 | 8.59 |
| 最高/元 | 8.67 |
| 最低/元 | 8.22 |
| 成交量/手 | 179866.11 |
| 成交额/万 | 15037.61 |
| 股净值/元 | 21.26 |
| 市净率 | 1.96 |
| 总市值/万 | 1084857.03 |
| 流通值/万 | 206117.03 |
| 换手率/% | 7.23 |
| 入市日期 | 2022-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
宁波远洋(601022)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 | 8.59 | 8.29 | -0.31 | -3.61 | 179866.11 | 15037.61 | 7.23 |
| 2024-10-10 | 8.29 | 8.60 | 0.31 | 3.74 | 163197.17 | 13799.32 | 6.56 |
| 2024-10-09 | 8.90 | 8.29 | -0.86 | -9.40 | 221603.48 | 19023.08 | 8.91 |
| 2024-10-08 | 9.73 | 9.15 | 0.27 | 3.04 | 325375.34 | 29949.56 | 13.09 |
| 2024-09-30 | 8.50 | 8.88 | 0.73 | 8.96 | 265631.39 | 22918.96 | 10.68 |
| 2024-09-27 | 7.91 | 8.15 | 0.33 | 4.22 | 108318.00 | 8667.60 | 4.36 |
| 2024-09-26 | 7.59 | 7.82 | 0.23 | 3.03 | 106360.24 | 8201.01 | 4.28 |
| 2024-09-25 | 7.65 | 7.59 | 0.03 | 0.40 | 110736.00 | 8492.48 | 4.45 |
| 2024-09-24 | 7.33 | 7.56 | 0.27 | 3.70 | 107532.98 | 8016.30 | 4.32 |
| 2024-09-23 | 7.20 | 7.29 | 0.06 | 0.83 | 44109.83 | 3217.67 | 1.77 |
| 2024-09-20 | 7.28 | 7.23 | -0.05 | -0.69 | 35376.00 | 2555.24 | 1.42 |
| 2024-09-19 | 7.13 | 7.28 | 0.16 | 2.25 | 59207.00 | 4278.99 | 2.38 |
| 2024-09-18 | 7.19 | 7.12 | -0.07 | -0.97 | 51716.11 | 3694.65 | 2.08 |
| 2024-09-13 | 7.26 | 7.19 | -0.09 | -1.24 | 37544.00 | 2714.18 | 1.51 |
| 2024-09-12 | 7.32 | 7.28 | -0.08 | -1.09 | 53002.00 | 3894.92 | 2.13 |
| 2024-09-11 | 7.36 | 7.36 | 0.00 | 0.00 | 45093.00 | 3304.83 | 1.81 |
| 2024-09-10 | 7.40 | 7.36 | 0.00 | 0.00 | 47758.00 | 3492.32 | 1.92 |
| 2024-09-09 | 7.43 | 7.36 | -0.07 | -0.94 | 38450.82 | 2834.75 | 1.55 |
| 2024-09-06 | 7.60 | 7.43 | -0.17 | -2.24 | 46716.00 | 3514.54 | 1.88 |
| 2024-09-05 | 7.64 | 7.60 | -0.06 | -0.78 | 43593.00 | 3320.01 | 1.75 |
| 2024-09-04 | 7.70 | 7.66 | -0.10 | -1.29 | 44009.00 | 3382.27 | 1.77 |
| 2024-09-03 | 7.67 | 7.76 | 0.09 | 1.17 | 59022.00 | 4555.41 | 2.37 |
| 2024-09-02 | 7.77 | 7.67 | -0.10 | -1.29 | 63088.91 | 4896.29 | 2.54 |
| 2024-08-30 | 7.65 | 7.77 | 0.11 | 1.44 | 72633.74 | 5639.06 | 2.92 |
| 2024-08-29 | 7.59 | 7.66 | 0.01 | 0.13 | 52409.83 | 3964.97 | 2.11 |
| 2024-08-28 | 7.63 | 7.65 | 0.04 | 0.53 | 25804.00 | 1971.58 | 1.04 |
| 2024-08-27 | 7.75 | 7.61 | -0.16 | -2.06 | 39397.00 | 3015.29 | 1.58 |
| 2024-08-26 | 7.70 | 7.77 | 0.07 | 0.91 | 31789.00 | 2464.49 | 1.28 |
| 2024-08-23 | 7.75 | 7.70 | -0.07 | -0.90 | 38183.00 | 2945.75 | 1.54 |
| 2024-08-22 | 7.90 | 7.77 | -0.09 | -1.15 | 43889.00 | 3430.54 | 1.77 |
| 2024-08-21 | 7.86 | 7.86 | -0.03 | -0.38 | 32787.79 | 2583.07 | 1.32 |
| 2024-08-20 | 8.10 | 7.89 | -0.21 | -2.59 | 66241.17 | 5261.74 | 2.66 |
| 2024-08-19 | 8.12 | 8.10 | -0.03 | -0.37 | 38954.00 | 3169.24 | 1.57 |
| 2024-08-16 | 8.18 | 8.13 | -0.03 | -0.37 | 41674.00 | 3407.95 | 1.68 |
| 2024-08-15 | 8.10 | 8.16 | 0.03 | 0.37 | 56233.00 | 4583.59 | 2.26 |
| 2024-08-14 | 8.23 | 8.13 | -0.12 | -1.46 | 44326.00 | 3618.21 | 1.78 |
| 2024-08-13 | 8.22 | 8.25 | 0.07 | 0.86 | 61094.00 | 5049.26 | 2.46 |
| 2024-08-12 | 8.17 | 8.18 | -0.02 | -0.24 | 40555.08 | 3310.10 | 1.63 |
| 2024-08-09 | 8.30 | 8.20 | -0.13 | -1.56 | 50277.54 | 4156.71 | 2.02 |
| 2024-08-08 | 8.32 | 8.33 | -0.04 | -0.48 | 62481.00 | 5177.97 | 2.51 |
| 2024-08-07 | 8.42 | 8.37 | -0.05 | -0.59 | 42104.00 | 3525.55 | 1.69 |
| 2024-08-06 | 8.43 | 8.42 | 0.09 | 1.08 | 56616.00 | 4744.76 | 2.28 |
| 2024-08-05 | 8.52 | 8.33 | -0.25 | -2.91 | 86049.00 | 7316.90 | 3.46 |
| 2024-08-02 | 8.71 | 8.58 | -0.13 | -1.49 | 86581.49 | 7514.39 | 3.48 |
| 2024-08-01 | 8.58 | 8.71 | 0.07 | 0.81 | 85714.49 | 7447.97 | 3.45 |
| 2024-07-31 | 8.33 | 8.64 | 0.25 | 2.98 | 109728.69 | 9394.26 | 4.41 |
| 2024-07-30 | 8.44 | 8.39 | -0.13 | -1.53 | 85644.00 | 7183.09 | 3.44 |
| 2024-07-29 | 8.28 | 8.52 | 0.21 | 2.53 | 111193.33 | 9387.37 | 4.47 |
| 2024-07-26 | 8.24 | 8.31 | 0.02 | 0.24 | 55514.44 | 4609.91 | 2.23 |
| 2024-07-25 | 8.10 | 8.29 | 0.13 | 1.59 | 78740.63 | 6475.10 | 3.17 |
| 2024-07-24 | 8.29 | 8.16 | -0.19 | -2.28 | 73376.00 | 6031.26 | 2.95 |
| 2024-07-23 | 8.42 | 8.35 | -0.10 | -1.18 | 77211.00 | 6560.30 | 3.11 |
| 2024-07-22 | 8.35 | 8.45 | 0.06 | 0.72 | 48020.00 | 4043.82 | 1.93 |
| 2024-07-19 | 8.38 | 8.39 | 0.01 | 0.12 | 48034.00 | 4012.71 | 1.93 |
| 2024-07-18 | 8.29 | 8.38 | 0.01 | 0.12 | 66264.24 | 5479.01 | 2.67 |
| 2024-07-17 | 8.43 | 8.37 | -0.06 | -0.71 | 59929.00 | 5004.55 | 2.41 |
| 2024-07-16 | 8.37 | 8.43 | -0.02 | -0.24 | 41767.80 | 3509.42 | 1.68 |
| 2024-07-15 | 8.46 | 8.45 | -0.09 | -1.05 | 48083.00 | 4066.99 | 1.93 |
| 2024-07-12 | 8.58 | 8.54 | -0.07 | -0.81 | 70586.08 | 6037.73 | 2.84 |
| 2024-07-11 | 8.53 | 8.61 | 0.18 | 2.14 | 96454.00 | 8286.27 | 3.88 |
| 2024-07-10 | 8.50 | 8.43 | -0.07 | -0.82 | 68997.00 | 5866.84 | 2.78 |
| 2024-07-09 | 8.41 | 8.50 | 0.11 | 1.31 | 91840.66 | 7707.23 | 3.69 |
| 2024-07-08 | 8.74 | 8.39 | -0.47 | -5.31 | 119087.00 | 10099.47 | 4.79 |
| 2024-07-05 | 8.72 | 8.86 | 0.05 | 0.57 | 71676.08 | 6271.96 | 2.88 |
| 2024-07-04 | 8.95 | 8.81 | -0.14 | -1.56 | 84598.17 | 7494.23 | 3.40 |
| 2024-07-03 | 9.11 | 8.95 | -0.26 | -2.82 | 123855.83 | 11160.11 | 4.98 |
| 2024-07-02 | 9.03 | 9.21 | 0.25 | 2.79 | 210841.65 | 19235.38 | 8.48 |
| 2024-07-01 | 8.85 | 8.96 | 0.14 | 1.59 | 99208.00 | 8848.42 | 3.99 |
| 2024-06-28 | 8.68 | 8.82 | 0.16 | 1.85 | 102171.00 | 9001.55 | 4.11 |
| 2024-06-27 | 8.86 | 8.66 | -0.28 | -3.13 | 90820.00 | 7966.56 | 3.65 |
| 2024-06-26 | 8.74 | 8.94 | 0.20 | 2.29 | 113932.08 | 9957.71 | 4.58 |
| 2024-06-25 | 8.75 | 8.74 | -0.01 | -0.11 | 85051.50 | 7456.92 | 3.42 |
| 2024-06-24 | 9.08 | 8.75 | -0.36 | -3.95 | 115560.42 | 10249.93 | 4.65 |
| 2024-06-21 | 9.12 | 9.11 | -0.10 | -1.09 | 119605.34 | 10808.08 | 4.81 |
| 2024-06-20 | 9.32 | 9.21 | -0.09 | -0.97 | 147613.11 | 13797.05 | 5.94 |
| 2024-06-19 | 9.46 | 9.30 | -0.21 | -2.21 | 125735.00 | 11790.09 | 5.06 |
| 2024-06-18 | 9.48 | 9.51 | 0.12 | 1.28 | 156502.00 | 14881.36 | 6.29 |
| 2024-06-17 | 9.67 | 9.39 | -0.42 | -4.28 | 201942.42 | 19106.89 | 8.12 |
| 2024-06-14 | 9.80 | 9.81 | 0.10 | 1.03 | 134183.08 | 13167.13 | 5.40 |
| 2024-06-13 | 10.04 | 9.71 | -0.37 | -3.67 | 230051.16 | 22609.27 | 9.25 |
| 2024-06-12 | 10.00 | 10.08 | -0.04 | -0.40 | 213284.00 | 21283.98 | 8.58 |
| 2024-06-11 | 10.57 | 10.12 | -0.71 | -6.56 | 346279.44 | 35525.66 | 13.93 |
| 2024-06-07 | 10.30 | 10.83 | 0.31 | 2.95 | 351901.30 | 37433.32 | 14.15 |
| 2024-06-06 | 10.31 | 10.52 | 0.24 | 2.34 | 397237.78 | 42100.41 | 15.98 |
| 2024-06-05 | 10.48 | 10.28 | -0.33 | -3.11 | 222061.34 | 23198.72 | 8.93 |
| 2024-06-04 | 9.90 | 10.61 | 0.45 | 4.43 | 320015.34 | 32580.02 | 12.87 |
| 2024-06-03 | 10.18 | 10.16 | 0.08 | 0.79 | 286679.01 | 29632.01 | 11.53 |
| 2024-05-31 | 9.81 | 10.08 | 0.19 | 1.92 | 225081.17 | 22487.29 | 9.05 |
| 2024-05-30 | 10.24 | 9.89 | -0.50 | -4.81 | 256276.00 | 25742.50 | 10.31 |
| 2024-05-29 | 10.61 | 10.39 | -0.44 | -4.06 | 277056.00 | 28901.89 | 11.14 |
| 2024-05-28 | 10.48 | 10.95 | 0.21 | 1.96 | 456777.66 | 49526.52 | 18.37 |
| 2024-05-27 | 10.45 | 10.74 | 0.45 | 4.37 | 398428.17 | 43145.49 | 16.02 |
| 2024-05-24 | 10.32 | 10.29 | -0.07 | -0.68 | 165006.00 | 16905.15 | 6.64 |
| 2024-05-23 | 10.26 | 10.36 | -0.04 | -0.39 | 220623.00 | 23006.51 | 8.87 |
| 2024-05-22 | 10.64 | 10.40 | -0.44 | -4.06 | 261576.00 | 27484.67 | 10.52 |
| 2024-05-21 | 10.50 | 10.84 | 0.25 | 2.36 | 416164.24 | 44512.13 | 16.74 |
| 2024-05-20 | 10.18 | 10.59 | 0.34 | 3.32 | 366746.00 | 38747.30 | 14.75 |
| 2024-05-17 | 10.21 | 10.25 | -0.15 | -1.44 | 307190.40 | 31300.24 | 12.36 |
| 2024-05-16 | 11.04 | 10.40 | -0.40 | -3.70 | 420762.83 | 44661.25 | 16.92 |
| 2024-05-15 | 11.07 | 10.80 | -0.27 | -2.44 | 468489.41 | 50986.07 | 18.84 |
日K线
周K线
月K线
