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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.41 | 7.50 | 7.41 | 7.48 | +0.27% | 0.37 | 1.58% |
| 2025-10-21 | 7.29 | 7.47 | 7.23 | 7.46 | +2.61% | 0.48 | 2.09% |
| 2025-10-20 | 7.19 | 7.28 | 7.14 | 7.27 | +1.82% | 0.33 | 1.47% |
| 2025-10-17 | 7.15 | 7.26 | 7.12 | 7.14 | -0.28% | 0.31 | 1.40% |
| 2025-10-16 | 7.24 | 7.24 | 7.11 | 7.16 | -0.83% | 0.29 | 1.32% |
| 2025-10-15 | 7.18 | 7.28 | 7.17 | 7.22 | +0.28% | 0.30 | 1.34% |
| 2025-10-14 | 7.17 | 7.23 | 7.16 | 7.20 | +0.70% | 0.39 | 1.74% |
| 2025-10-13 | 7.03 | 7.19 | 6.96 | 7.15 | -0.83% | 0.45 | 2.05% |
| 2025-10-10 | 7.13 | 7.25 | 7.12 | 7.21 | +0.98% | 0.41 | 1.83% |
| 2025-10-09 | 7.15 | 7.18 | 7.08 | 7.14 | -0.14% | 0.25 | 1.13% |
| 2025-09-30 | 7.20 | 7.21 | 7.13 | 7.15 | -0.69% | 0.21 | 0.94% |
| 2025-09-29 | 7.15 | 7.22 | 6.98 | 7.20 | +0.84% | 0.36 | 1.60% |
| 2025-09-26 | 7.01 | 7.19 | 7.01 | 7.14 | +1.42% | 0.30 | 1.37% |
| 2025-09-25 | 7.18 | 7.21 | 7.04 | 7.04 | -1.68% | 0.24 | 1.10% |
| 2025-09-24 | 6.94 | 7.17 | 6.92 | 7.16 | +2.29% | 0.41 | 1.84% |
| 2025-09-23 | 7.08 | 7.15 | 6.84 | 7.00 | -1.55% | 0.47 | 2.19% |
| 2025-09-22 | 7.17 | 7.21 | 7.06 | 7.11 | -0.97% | 0.27 | 1.25% |
| 2025-09-19 | 7.24 | 7.27 | 7.13 | 7.18 | -0.69% | 0.36 | 1.61% |
| 2025-09-18 | 7.47 | 7.47 | 7.19 | 7.23 | -2.82% | 0.53 | 2.34% |
| 2025-09-17 | 7.45 | 7.49 | 7.41 | 7.44 | 0.00% | 0.27 | 1.19% |