宁波海运
sh600798 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.45
涨跌幅
+0.00%
成交量
17,620,400 股
成交额
61,031,308 元
换手率
1.46%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.44 | 3.45 | 3.50 | 3.42 | +0.00% | 17,620,400 | 61,031,308 | 1.46 |
| 2026-10-13 | 3.38 | 3.45 | 3.47 | 3.35 | +1.77% | 17,919,700 | 61,236,896 | 1.49 |
| 2026-10-12 | 3.44 | 3.39 | 3.49 | 3.37 | -2.02% | 16,909,000 | 57,619,320 | 1.40 |
| 2026-10-09 | 3.49 | 3.46 | 3.50 | 3.37 | -0.29% | 20,931,600 | 71,499,088 | 1.73 |
| 2026-10-08 | 3.41 | 3.47 | 3.51 | 3.40 | +1.76% | 24,279,300 | 84,325,344 | 2.01 |
| 2026-09-30 | 3.38 | 3.41 | 3.43 | 3.37 | +0.89% | 13,268,300 | 45,095,624 | 1.10 |
| 2026-09-29 | 3.38 | 3.38 | 3.41 | 3.36 | -0.59% | 11,291,000 | 38,275,420 | 0.94 |
| 2026-09-28 | 3.40 | 3.40 | 3.41 | 3.35 | +0.29% | 16,923,900 | 57,270,504 | 1.40 |
| 2026-09-24 | 3.35 | 3.39 | 3.40 | 3.33 | +1.19% | 18,036,100 | 60,832,644 | 1.49 |
| 2026-09-23 | 3.42 | 3.35 | 3.42 | 3.33 | -2.05% | 19,411,100 | 65,222,756 | 1.61 |
| 2026-09-22 | 3.50 | 3.42 | 3.50 | 3.38 | -2.29% | 32,528,100 | 111,104,208 | 2.70 |
| 2026-09-21 | 3.47 | 3.50 | 3.53 | 3.41 | +0.86% | 20,542,800 | 71,797,656 | 1.70 |
| 2026-09-18 | 3.54 | 3.47 | 3.55 | 3.43 | -1.98% | 38,351,700 | 133,503,128 | 3.18 |
| 2026-09-17 | 3.35 | 3.54 | 3.63 | 3.35 | +4.42% | 57,099,500 | 198,675,568 | 4.73 |
| 2026-09-16 | 3.45 | 3.39 | 3.54 | 3.35 | -1.45% | 46,008,100 | 156,660,736 | 3.81 |
| 2026-09-15 | 3.61 | 3.44 | 3.61 | 3.42 | -4.44% | 92,484,400 | 320,976,768 | 7.67 |
| 2026-09-14 | 3.45 | 3.60 | 3.76 | 3.44 | +5.26% | 112,631,800 | 414,135,744 | 9.34 |
| 2026-09-11 | 3.49 | 3.42 | 3.57 | 3.41 | -2.84% | 31,041,900 | 107,163,456 | 2.57 |
| 2026-09-10 | 3.57 | 3.52 | 3.62 | 3.50 | -1.95% | 35,952,300 | 127,030,192 | 2.98 |
| 2026-09-09 | 3.48 | 3.59 | 3.63 | 3.46 | +3.46% | 66,704,000 | 236,947,728 | 5.53 |
| 2026-09-08 | 3.43 | 3.47 | 3.50 | 3.40 | +1.17% | 28,523,000 | 98,884,864 | 2.36 |
| 2026-09-07 | 3.40 | 3.43 | 3.45 | 3.36 | +1.78% | 29,367,600 | 100,493,760 | 2.43 |
| 2026-09-04 | 3.34 | 3.37 | 3.40 | 3.30 | +1.20% | 26,405,700 | 88,771,736 | 2.19 |
| 2026-09-03 | 3.26 | 3.33 | 3.38 | 3.26 | +1.83% | 28,552,500 | 95,273,864 | 2.37 |
| 2026-09-02 | 3.37 | 3.27 | 3.38 | 3.26 | -1.80% | 17,682,100 | 58,185,000 | 1.47 |
| 2026-09-01 | 3.28 | 3.33 | 3.35 | 3.26 | +1.52% | 17,200,400 | 57,065,704 | 1.43 |
| 2026-08-31 | 3.31 | 3.28 | 3.32 | 3.26 | -1.20% | 16,456,000 | 53,970,512 | 1.36 |
| 2026-08-28 | 3.29 | 3.32 | 3.33 | 3.27 | +0.91% | 16,050,600 | 53,098,116 | 1.33 |
| 2026-08-27 | 3.30 | 3.29 | 3.32 | 3.26 | -0.60% | 13,189,600 | 43,330,424 | 1.09 |
| 2026-08-26 | 3.30 | 3.31 | 3.35 | 3.27 | +0.00% | 17,459,900 | 57,971,496 | 1.45 |
需要全历史数据与程序化访问？
查看 宁波海运 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600798 获取全部历史日线。