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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.68 | 7.70 | 7.57 | 7.64 | -0.13% | 0.44 | 1.86% |
| 2026-01-15 | 7.60 | 7.70 | 7.56 | 7.65 | +0.13% | 0.48 | 2.00% |
| 2026-01-14 | 7.67 | 7.74 | 7.52 | 7.64 | -0.39% | 0.62 | 2.61% |
| 2026-01-13 | 7.66 | 7.75 | 7.59 | 7.67 | +0.52% | 0.66 | 2.76% |
| 2026-01-12 | 7.61 | 7.66 | 7.56 | 7.63 | +0.66% | 0.43 | 1.80% |
| 2026-01-09 | 7.59 | 7.61 | 7.51 | 7.58 | -0.13% | 0.49 | 2.07% |
| 2026-01-08 | 7.51 | 7.60 | 7.44 | 7.59 | +1.20% | 0.42 | 1.79% |
| 2026-01-07 | 7.63 | 7.65 | 7.49 | 7.50 | -1.45% | 0.40 | 1.70% |
| 2026-01-06 | 7.63 | 7.70 | 7.53 | 7.61 | +0.40% | 0.42 | 1.77% |
| 2026-01-05 | 7.54 | 7.66 | 7.49 | 7.58 | +0.53% | 0.46 | 1.94% |
| 2025-12-31 | 7.52 | 7.56 | 7.38 | 7.54 | +0.40% | 0.31 | 1.33% |
| 2025-12-30 | 7.56 | 7.57 | 7.43 | 7.51 | -0.92% | 0.25 | 1.06% |
| 2025-12-29 | 7.56 | 7.60 | 7.47 | 7.58 | -0.26% | 0.32 | 1.37% |
| 2025-12-26 | 7.70 | 7.70 | 7.58 | 7.60 | -0.39% | 0.30 | 1.28% |
| 2025-12-25 | 7.51 | 7.65 | 7.49 | 7.63 | +1.60% | 0.34 | 1.42% |
| 2025-12-24 | 7.51 | 7.54 | 7.45 | 7.51 | +0.54% | 0.31 | 1.33% |
| 2025-12-23 | 7.52 | 7.54 | 7.41 | 7.47 | -0.53% | 0.30 | 1.29% |
| 2025-12-22 | 7.61 | 7.66 | 7.50 | 7.51 | -0.66% | 0.35 | 1.50% |
| 2025-12-19 | 7.36 | 7.58 | 7.36 | 7.56 | +2.72% | 0.35 | 1.50% |
| 2025-12-18 | 7.20 | 7.43 | 7.15 | 7.36 | +2.08% | 0.46 | 2.01% |