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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.22 | 7.26 | 7.11 | 7.21 | -0.55% | 0.38 | 1.71% |
| 2025-12-16 | 7.35 | 7.39 | 7.19 | 7.25 | -1.36% | 0.30 | 1.35% |
| 2025-12-15 | 7.25 | 7.39 | 7.19 | 7.35 | +1.10% | 0.41 | 1.79% |
| 2025-12-12 | 7.38 | 7.45 | 7.21 | 7.27 | -1.36% | 0.50 | 2.20% |
| 2025-12-11 | 7.58 | 7.63 | 7.33 | 7.37 | -2.90% | 0.54 | 2.32% |
| 2025-12-10 | 7.65 | 7.74 | 7.58 | 7.59 | -0.91% | 0.36 | 1.53% |
| 2025-12-09 | 7.72 | 7.74 | 7.60 | 7.66 | -0.91% | 0.37 | 1.56% |
| 2025-12-08 | 7.77 | 7.81 | 7.69 | 7.73 | 0.00% | 0.38 | 1.58% |
| 2025-12-05 | 7.60 | 7.74 | 7.50 | 7.73 | +2.38% | 0.47 | 1.98% |
| 2025-12-04 | 7.76 | 7.81 | 7.54 | 7.55 | -3.08% | 0.56 | 2.34% |
| 2025-12-03 | 7.85 | 7.86 | 7.71 | 7.79 | -0.64% | 0.35 | 1.44% |
| 2025-12-02 | 7.81 | 7.86 | 7.70 | 7.84 | +0.64% | 0.39 | 1.59% |
| 2025-12-01 | 7.85 | 7.90 | 7.77 | 7.79 | -0.51% | 0.50 | 2.07% |
| 2025-11-28 | 7.73 | 7.83 | 7.66 | 7.83 | +1.29% | 0.37 | 1.55% |
| 2025-11-27 | 7.70 | 7.79 | 7.64 | 7.73 | +0.13% | 0.32 | 1.32% |
| 2025-11-26 | 7.74 | 7.85 | 7.67 | 7.72 | -0.64% | 0.65 | 2.68% |
| 2025-11-25 | 7.71 | 7.85 | 7.71 | 7.77 | +0.91% | 0.51 | 2.09% |
| 2025-11-24 | 7.60 | 7.74 | 7.58 | 7.70 | +2.26% | 0.62 | 2.59% |
| 2025-11-21 | 7.84 | 7.97 | 7.48 | 7.53 | -5.16% | 0.89 | 3.77% |
| 2025-11-20 | 7.95 | 8.01 | 7.80 | 7.94 | -0.13% | 0.64 | 2.59% |