宁波联合 sh.600051
7.16
+0.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.11 | 7.20 | 6.98 | 7.16 | +0.85% | 0.44 | 1.99% |
| 2026-05-21 | 7.35 | 7.43 | 7.06 | 7.10 | -2.61% | 0.52 | 2.30% |
| 2026-05-20 | 7.46 | 7.47 | 7.26 | 7.29 | -2.41% | 0.44 | 1.93% |
| 2026-05-19 | 7.49 | 7.55 | 7.37 | 7.47 | -0.13% | 0.34 | 1.46% |
| 2026-05-18 | 7.48 | 7.49 | 7.31 | 7.48 | +0.40% | 0.46 | 2.00% |
| 2026-05-15 | 7.65 | 7.68 | 7.37 | 7.45 | -2.61% | 0.62 | 2.65% |
| 2026-05-14 | 7.79 | 7.82 | 7.65 | 7.65 | -1.80% | 0.52 | 2.18% |
| 2026-05-13 | 7.76 | 7.92 | 7.70 | 7.79 | +0.39% | 0.80 | 3.29% |
| 2026-05-12 | 7.85 | 7.96 | 7.71 | 7.76 | -2.02% | 0.53 | 2.20% |
| 2026-05-11 | 7.89 | 7.93 | 7.75 | 7.92 | +0.64% | 0.63 | 2.58% |
| 2026-05-08 | 7.72 | 7.91 | 7.67 | 7.87 | +2.61% | 0.75 | 3.09% |
| 2026-05-07 | 7.85 | 7.89 | 7.66 | 7.67 | -2.42% | 0.66 | 2.73% |
| 2026-05-06 | 7.81 | 7.89 | 7.69 | 7.86 | +1.16% | 0.90 | 3.73% |
| 2026-04-30 | 7.72 | 7.83 | 7.69 | 7.77 | +0.52% | 0.60 | 2.49% |
| 2026-04-29 | 7.51 | 7.76 | 7.45 | 7.73 | +3.07% | 0.61 | 2.55% |
| 2026-04-28 | 7.41 | 7.57 | 7.40 | 7.50 | +0.13% | 0.65 | 2.80% |
| 2026-04-27 | 7.43 | 7.53 | 7.31 | 7.49 | +0.94% | 0.56 | 2.44% |
| 2026-04-24 | 7.35 | 7.47 | 7.28 | 7.42 | +0.95% | 0.49 | 2.13% |
| 2026-04-23 | 7.41 | 7.45 | 7.27 | 7.35 | -1.08% | 0.52 | 2.27% |
| 2026-04-22 | 7.52 | 7.52 | 7.39 | 7.43 | -0.93% | 0.45 | 1.96% |