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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.81 | 7.84 | 7.67 | 7.74 | -1.02% | 0.50 | 2.09% |
| 2025-07-21 | 7.62 | 7.82 | 7.62 | 7.82 | +2.62% | 0.87 | 3.59% |
| 2025-07-18 | 7.69 | 7.72 | 7.57 | 7.62 | -0.65% | 0.51 | 2.17% |
| 2025-07-17 | 7.77 | 7.81 | 7.65 | 7.67 | -1.67% | 0.53 | 2.23% |
| 2025-07-16 | 7.67 | 7.82 | 7.63 | 7.80 | +2.09% | 0.60 | 2.51% |
| 2025-07-15 | 7.86 | 7.86 | 7.54 | 7.64 | -2.68% | 0.84 | 3.52% |
| 2025-07-14 | 7.77 | 7.87 | 7.72 | 7.85 | +0.77% | 0.83 | 3.44% |
| 2025-07-11 | 7.65 | 7.87 | 7.61 | 7.79 | +2.23% | 1.42 | 5.90% |
| 2025-07-10 | 7.52 | 7.63 | 7.50 | 7.62 | +1.46% | 0.75 | 3.18% |
| 2025-07-09 | 7.50 | 7.56 | 7.49 | 7.51 | 0.00% | 0.69 | 2.95% |
| 2025-07-08 | 7.56 | 7.57 | 7.47 | 7.51 | -1.05% | 0.87 | 3.72% |
| 2025-07-07 | 7.39 | 7.59 | 7.35 | 7.59 | +2.99% | 1.55 | 6.66% |
| 2025-07-04 | 7.28 | 7.44 | 7.24 | 7.37 | +0.96% | 0.85 | 3.72% |
| 2025-07-03 | 7.25 | 7.31 | 7.24 | 7.30 | +0.41% | 0.43 | 1.88% |
| 2025-07-02 | 7.28 | 7.32 | 7.23 | 7.27 | -0.14% | 0.40 | 1.77% |
| 2025-07-01 | 7.31 | 7.33 | 7.24 | 7.28 | +0.28% | 0.63 | 2.80% |
| 2025-06-30 | 7.29 | 7.45 | 7.24 | 7.26 | +0.14% | 0.67 | 2.97% |
| 2025-06-27 | 7.20 | 7.27 | 7.14 | 7.25 | +1.26% | 0.58 | 2.59% |
| 2025-06-26 | 7.21 | 7.25 | 7.14 | 7.16 | -0.69% | 0.65 | 2.91% |
| 2025-06-25 | 7.26 | 7.29 | 7.16 | 7.21 | -0.55% | 0.77 | 3.45% |