宁波远洋
sh601022 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）
8.34
涨跌幅
+0.00%
成交量
4,397,800 股
成交额
36,690,820 元
换手率
0.34%
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 | 8.32 | 8.34 | 8.41 | 8.28 | +0.00% | 4,397,800 | 36,690,820 | 0.34 |
| 2026-10-13 | 8.21 | 8.34 | 8.40 | 8.13 | +1.83% | 7,111,300 | 58,788,200 | 0.54 |
| 2026-10-12 | 8.37 | 8.19 | 8.43 | 8.18 | -2.15% | 6,219,900 | 51,312,312 | 0.48 |
| 2026-10-09 | 8.50 | 8.37 | 8.55 | 8.20 | -1.06% | 9,565,400 | 79,660,944 | 0.73 |
| 2026-10-08 | 8.29 | 8.46 | 8.54 | 8.25 | +2.55% | 10,252,900 | 86,815,568 | 0.78 |
| 2026-09-30 | 8.26 | 8.25 | 8.30 | 8.22 | +0.12% | 5,033,400 | 41,589,792 | 0.38 |
| 2026-09-29 | 8.30 | 8.24 | 8.36 | 8.19 | -1.08% | 5,954,600 | 49,137,712 | 0.46 |
| 2026-09-28 | 8.47 | 8.33 | 8.48 | 8.28 | -1.07% | 5,895,300 | 49,123,908 | 0.45 |
| 2026-09-24 | 8.45 | 8.42 | 8.50 | 8.38 | -0.47% | 4,978,100 | 41,961,708 | 0.38 |
| 2026-09-23 | 8.56 | 8.46 | 8.56 | 8.42 | -1.86% | 7,307,000 | 61,906,552 | 0.56 |
| 2026-09-22 | 8.88 | 8.62 | 8.94 | 8.57 | -3.79% | 18,843,300 | 163,223,600 | 1.44 |
| 2026-09-21 | 8.80 | 8.96 | 9.00 | 8.58 | +4.92% | 25,906,100 | 229,184,432 | 1.98 |
| 2026-09-18 | 8.29 | 8.54 | 8.56 | 8.23 | +2.15% | 12,422,500 | 104,952,896 | 0.95 |
| 2026-09-17 | 8.17 | 8.36 | 8.39 | 8.08 | +2.58% | 11,729,000 | 96,785,368 | 0.90 |
| 2026-09-16 | 8.20 | 8.15 | 8.27 | 8.07 | -0.49% | 6,925,200 | 56,379,504 | 0.53 |
| 2026-09-15 | 8.33 | 8.19 | 8.37 | 8.16 | -2.62% | 12,832,800 | 105,612,440 | 0.98 |
| 2026-09-14 | 8.43 | 8.41 | 8.92 | 8.36 | -0.12% | 20,027,200 | 172,369,856 | 1.53 |
| 2026-09-11 | 8.56 | 8.42 | 8.76 | 8.38 | -1.52% | 11,205,500 | 95,113,352 | 0.86 |
| 2026-09-10 | 8.75 | 8.55 | 8.85 | 8.53 | -2.40% | 12,240,400 | 105,859,640 | 0.94 |
| 2026-09-09 | 8.45 | 8.76 | 8.81 | 8.40 | +3.67% | 21,175,000 | 183,855,008 | 1.62 |
| 2026-09-08 | 8.35 | 8.45 | 8.46 | 8.32 | +0.72% | 6,703,800 | 56,427,008 | 0.51 |
| 2026-09-07 | 8.43 | 8.39 | 8.44 | 8.33 | +0.48% | 5,871,400 | 49,189,656 | 0.45 |
| 2026-09-04 | 8.36 | 8.35 | 8.41 | 8.28 | -0.12% | 7,330,900 | 61,324,744 | 0.56 |
| 2026-09-03 | 8.24 | 8.36 | 8.45 | 8.23 | +1.33% | 9,590,500 | 80,321,544 | 0.73 |
| 2026-09-02 | 8.39 | 8.25 | 8.39 | 8.21 | -1.20% | 5,158,600 | 42,633,780 | 0.39 |
| 2026-09-01 | 8.32 | 8.35 | 8.38 | 8.26 | +0.60% | 5,361,600 | 44,748,476 | 0.41 |
| 2026-08-31 | 8.39 | 8.30 | 8.39 | 8.21 | -1.07% | 7,156,000 | 59,308,928 | 0.55 |
| 2026-08-28 | 8.35 | 8.39 | 8.43 | 8.27 | +0.96% | 6,351,900 | 53,247,464 | 0.49 |
| 2026-08-27 | 8.28 | 8.31 | 8.38 | 8.23 | -0.12% | 5,731,500 | 47,632,044 | 0.44 |
| 2026-08-26 | 8.26 | 8.32 | 8.43 | 8.26 | -0.24% | 7,954,200 | 66,427,492 | 0.61 |
需要全历史数据与程序化访问？
查看 宁波远洋 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=sh601022 获取全部历史日线。