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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.40 | 7.40 | 6.86 | 6.92 | -7.86% | 0.79 | 3.58% |
| 2026-03-20 | 7.82 | 7.86 | 7.49 | 7.51 | -3.84% | 0.65 | 2.73% |
| 2026-03-19 | 7.99 | 8.03 | 7.67 | 7.81 | -2.86% | 0.48 | 1.98% |
| 2026-03-18 | 8.06 | 8.06 | 7.94 | 8.04 | +0.25% | 0.49 | 1.97% |
| 2026-03-17 | 8.10 | 8.22 | 7.99 | 8.02 | -0.99% | 0.52 | 2.07% |
| 2026-03-16 | 8.21 | 8.28 | 8.05 | 8.10 | -1.34% | 0.52 | 2.07% |
| 2026-03-13 | 8.18 | 8.35 | 8.17 | 8.21 | 0.00% | 0.58 | 2.27% |
| 2026-03-12 | 8.24 | 8.33 | 8.17 | 8.21 | -0.36% | 0.60 | 2.34% |
| 2026-03-11 | 8.27 | 8.32 | 8.16 | 8.24 | -0.36% | 0.53 | 2.06% |
| 2026-03-10 | 8.14 | 8.28 | 8.11 | 8.27 | +2.10% | 0.62 | 2.42% |
| 2026-03-09 | 8.11 | 8.20 | 7.98 | 8.10 | -0.86% | 0.60 | 2.40% |
| 2026-03-06 | 7.91 | 8.19 | 7.86 | 8.17 | +3.16% | 0.62 | 2.46% |
| 2026-03-05 | 7.89 | 8.02 | 7.87 | 7.92 | +1.67% | 0.52 | 2.10% |
| 2026-03-04 | 7.85 | 7.94 | 7.76 | 7.79 | -1.39% | 0.57 | 2.33% |
| 2026-03-03 | 8.03 | 8.13 | 7.90 | 7.90 | -1.37% | 0.56 | 2.24% |
| 2026-03-02 | 8.07 | 8.19 | 7.93 | 8.01 | -2.08% | 0.58 | 2.30% |
| 2026-02-27 | 8.13 | 8.20 | 8.09 | 8.18 | +0.61% | 0.37 | 1.44% |
| 2026-02-26 | 8.19 | 8.22 | 8.09 | 8.13 | -0.73% | 0.38 | 1.51% |
| 2026-02-25 | 8.21 | 8.33 | 8.16 | 8.19 | -0.12% | 0.62 | 2.43% |
| 2026-02-24 | 8.06 | 8.20 | 8.01 | 8.20 | +2.24% | 0.58 | 2.29% |