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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.59 | 7.59 | 7.44 | 7.50 | -0.92% | 0.59 | 2.55% |
| 2026-04-20 | 7.68 | 7.77 | 7.45 | 7.57 | -0.66% | 0.78 | 3.32% |
| 2026-04-17 | 7.38 | 7.83 | 7.38 | 7.62 | +3.39% | 1.35 | 5.72% |
| 2026-04-16 | 7.24 | 7.39 | 7.16 | 7.37 | +2.08% | 0.75 | 3.31% |
| 2026-04-15 | 7.37 | 7.40 | 7.22 | 7.22 | -1.90% | 0.83 | 3.66% |
| 2026-04-14 | 7.66 | 7.71 | 7.24 | 7.36 | -4.66% | 1.32 | 5.79% |
| 2026-04-13 | 7.62 | 7.74 | 7.61 | 7.72 | +0.39% | 0.46 | 1.91% |
| 2026-04-10 | 7.64 | 7.79 | 7.60 | 7.69 | +0.92% | 0.45 | 1.88% |
| 2026-04-09 | 7.77 | 7.78 | 7.59 | 7.62 | -1.93% | 0.40 | 1.67% |
| 2026-04-08 | 7.71 | 7.81 | 7.63 | 7.77 | +2.51% | 0.50 | 2.08% |
| 2026-04-07 | 7.35 | 7.64 | 7.32 | 7.58 | +2.85% | 0.50 | 2.14% |
| 2026-04-03 | 7.64 | 7.67 | 7.34 | 7.37 | -3.41% | 0.39 | 1.70% |
| 2026-04-02 | 7.72 | 7.81 | 7.57 | 7.63 | -1.17% | 0.45 | 1.87% |
| 2026-04-01 | 7.84 | 7.87 | 7.66 | 7.72 | 0.00% | 0.51 | 2.11% |
| 2026-03-31 | 7.79 | 7.91 | 7.69 | 7.72 | -0.77% | 0.53 | 2.19% |
| 2026-03-30 | 7.62 | 7.80 | 7.62 | 7.78 | +1.43% | 0.51 | 2.14% |
| 2026-03-27 | 7.57 | 7.71 | 7.45 | 7.67 | +1.19% | 0.44 | 1.86% |
| 2026-03-26 | 7.68 | 7.77 | 7.54 | 7.58 | -1.30% | 0.50 | 2.11% |
| 2026-03-25 | 7.43 | 7.72 | 7.42 | 7.68 | +3.78% | 0.73 | 3.06% |
| 2026-03-24 | 7.11 | 7.42 | 6.98 | 7.40 | +6.94% | 0.74 | 3.32% |