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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.05 | 8.10 | 7.89 | 7.95 | -1.49% | 0.65 | 2.63% |
| 2025-11-18 | 8.14 | 8.18 | 7.99 | 8.07 | -0.86% | 0.59 | 2.37% |
| 2025-11-17 | 8.14 | 8.15 | 8.05 | 8.14 | +0.12% | 0.43 | 1.70% |
| 2025-11-14 | 8.05 | 8.18 | 8.05 | 8.13 | +0.49% | 0.51 | 2.01% |
| 2025-11-13 | 8.02 | 8.09 | 7.96 | 8.09 | +1.00% | 0.48 | 1.94% |
| 2025-11-12 | 7.99 | 8.04 | 7.92 | 8.01 | +0.12% | 0.35 | 1.41% |
| 2025-11-11 | 7.94 | 8.00 | 7.87 | 8.00 | +0.88% | 0.41 | 1.64% |
| 2025-11-10 | 7.93 | 7.98 | 7.91 | 7.93 | -0.13% | 0.45 | 1.84% |
| 2025-11-07 | 7.99 | 8.03 | 7.90 | 7.94 | -0.38% | 0.68 | 2.74% |
| 2025-11-06 | 7.87 | 7.99 | 7.80 | 7.97 | +1.79% | 0.75 | 3.08% |
| 2025-11-05 | 7.76 | 7.85 | 7.69 | 7.83 | +0.90% | 0.62 | 2.56% |
| 2025-11-04 | 7.75 | 7.79 | 7.68 | 7.76 | +0.65% | 0.61 | 2.53% |
| 2025-11-03 | 7.67 | 7.73 | 7.63 | 7.71 | +1.18% | 0.66 | 2.75% |
| 2025-10-31 | 7.55 | 7.67 | 7.53 | 7.62 | +1.46% | 0.64 | 2.70% |
| 2025-10-30 | 7.53 | 7.60 | 7.48 | 7.51 | -0.27% | 0.43 | 1.85% |
| 2025-10-29 | 7.65 | 7.65 | 7.42 | 7.53 | -1.05% | 0.50 | 2.13% |
| 2025-10-28 | 7.57 | 7.67 | 7.49 | 7.61 | +2.01% | 0.77 | 3.26% |
| 2025-10-27 | 7.44 | 7.51 | 7.37 | 7.46 | +0.67% | 0.44 | 1.91% |
| 2025-10-24 | 7.48 | 7.50 | 7.40 | 7.41 | -0.94% | 0.41 | 1.77% |
| 2025-10-23 | 7.49 | 7.49 | 7.38 | 7.48 | 0.00% | 0.49 | 2.11% |