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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.01 | 8.11 | 7.97 | 8.02 | +0.50% | 0.42 | 1.67% |
| 2026-02-12 | 8.12 | 8.12 | 7.96 | 7.98 | -1.48% | 0.39 | 1.58% |
| 2026-02-11 | 8.17 | 8.17 | 8.08 | 8.10 | -0.86% | 0.44 | 1.75% |
| 2026-02-10 | 8.18 | 8.22 | 8.11 | 8.17 | 0.00% | 0.42 | 1.63% |
| 2026-02-09 | 8.13 | 8.21 | 8.11 | 8.17 | +0.62% | 0.48 | 1.89% |
| 2026-02-06 | 8.05 | 8.16 | 8.01 | 8.12 | +0.87% | 0.44 | 1.73% |
| 2026-02-05 | 8.10 | 8.12 | 8.04 | 8.05 | -0.49% | 0.42 | 1.66% |
| 2026-02-04 | 7.98 | 8.10 | 7.91 | 8.09 | +1.76% | 0.63 | 2.51% |
| 2026-02-03 | 7.90 | 7.97 | 7.82 | 7.95 | +1.66% | 0.54 | 2.19% |
| 2026-02-02 | 7.91 | 8.03 | 7.81 | 7.82 | -1.88% | 0.75 | 3.03% |
| 2026-01-30 | 7.86 | 7.98 | 7.80 | 7.97 | +1.40% | 0.57 | 2.32% |
| 2026-01-29 | 7.86 | 7.95 | 7.78 | 7.86 | -0.51% | 0.44 | 1.80% |
| 2026-01-28 | 7.90 | 7.98 | 7.86 | 7.90 | 0.00% | 0.39 | 1.57% |
| 2026-01-27 | 7.95 | 7.96 | 7.72 | 7.90 | -0.63% | 0.54 | 2.20% |
| 2026-01-26 | 7.98 | 8.02 | 7.87 | 7.95 | -0.25% | 0.56 | 2.26% |
| 2026-01-23 | 8.05 | 8.05 | 7.92 | 7.97 | -0.38% | 0.37 | 1.48% |
| 2026-01-22 | 7.89 | 8.02 | 7.88 | 8.00 | +1.52% | 0.47 | 1.91% |
| 2026-01-21 | 7.79 | 7.88 | 7.76 | 7.88 | +0.38% | 0.42 | 1.72% |
| 2026-01-20 | 7.82 | 7.87 | 7.78 | 7.85 | +0.51% | 0.49 | 2.00% |
| 2026-01-19 | 7.64 | 7.81 | 7.60 | 7.81 | +2.23% | 0.52 | 2.16% |