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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.63 | 8.08 | 7.62 | 8.01 | +4.57% | 1.50 | 6.10% |
| 2025-08-18 | 7.73 | 7.76 | 7.64 | 7.66 | -0.13% | 0.65 | 2.72% |
| 2025-08-15 | 7.66 | 7.76 | 7.65 | 7.67 | 0.00% | 0.52 | 2.18% |
| 2025-08-14 | 7.91 | 7.93 | 7.66 | 7.67 | -2.91% | 0.70 | 2.89% |
| 2025-08-13 | 8.04 | 8.05 | 7.88 | 7.90 | -1.13% | 0.52 | 2.13% |
| 2025-08-12 | 7.91 | 7.99 | 7.90 | 7.99 | +1.01% | 0.72 | 2.93% |
| 2025-08-11 | 7.84 | 7.93 | 7.73 | 7.91 | +1.67% | 0.65 | 2.67% |
| 2025-08-08 | 7.71 | 7.78 | 7.67 | 7.78 | +0.52% | 0.41 | 1.72% |
| 2025-08-07 | 7.74 | 7.79 | 7.66 | 7.74 | +0.13% | 0.38 | 1.60% |
| 2025-08-06 | 7.72 | 7.75 | 7.65 | 7.73 | 0.00% | 0.43 | 1.79% |
| 2025-08-05 | 7.69 | 7.74 | 7.65 | 7.73 | +1.18% | 0.48 | 1.98% |
| 2025-08-04 | 7.54 | 7.64 | 7.50 | 7.64 | +1.19% | 0.42 | 1.79% |
| 2025-08-01 | 7.49 | 7.55 | 7.46 | 7.55 | +1.34% | 0.45 | 1.93% |
| 2025-07-31 | 7.56 | 7.63 | 7.42 | 7.45 | -1.84% | 0.43 | 1.83% |
| 2025-07-30 | 7.66 | 7.70 | 7.53 | 7.59 | -0.91% | 0.59 | 2.49% |
| 2025-07-29 | 7.74 | 7.77 | 7.55 | 7.66 | -0.91% | 0.43 | 1.80% |
| 2025-07-28 | 7.71 | 7.74 | 7.69 | 7.73 | +0.26% | 0.33 | 1.39% |
| 2025-07-25 | 7.70 | 7.74 | 7.65 | 7.71 | -0.13% | 0.38 | 1.60% |
| 2025-07-24 | 7.66 | 7.74 | 7.66 | 7.72 | +0.92% | 0.37 | 1.55% |
| 2025-07-23 | 7.77 | 7.77 | 7.63 | 7.65 | -1.16% | 0.42 | 1.77% |