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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.35 | 7.44 | 7.33 | 7.44 | +1.22% | 0.37 | 1.60% |
| 2025-09-15 | 7.42 | 7.42 | 7.32 | 7.35 | -0.41% | 0.25 | 1.10% |
| 2025-09-12 | 7.42 | 7.47 | 7.37 | 7.38 | -0.54% | 0.34 | 1.47% |
| 2025-09-11 | 7.43 | 7.43 | 7.30 | 7.42 | 0.00% | 0.35 | 1.54% |
| 2025-09-10 | 7.36 | 7.42 | 7.34 | 7.42 | +0.95% | 0.27 | 1.18% |
| 2025-09-09 | 7.39 | 7.44 | 7.32 | 7.35 | -0.54% | 0.38 | 1.67% |
| 2025-09-08 | 7.25 | 7.39 | 7.22 | 7.39 | +1.93% | 0.50 | 2.21% |
| 2025-09-05 | 7.22 | 7.25 | 7.10 | 7.25 | +0.42% | 0.43 | 1.94% |
| 2025-09-04 | 7.10 | 7.28 | 7.09 | 7.22 | +1.26% | 0.51 | 2.26% |
| 2025-09-03 | 7.23 | 7.30 | 7.09 | 7.13 | -1.38% | 0.42 | 1.87% |
| 2025-09-02 | 7.32 | 7.33 | 7.12 | 7.23 | -1.23% | 0.74 | 3.31% |
| 2025-09-01 | 7.32 | 7.40 | 7.23 | 7.32 | 0.00% | 0.75 | 3.32% |
| 2025-08-29 | 7.36 | 7.40 | 7.28 | 7.32 | -0.81% | 0.51 | 2.23% |
| 2025-08-28 | 7.55 | 7.62 | 7.16 | 7.38 | -2.12% | 0.87 | 3.80% |
| 2025-08-27 | 7.84 | 7.84 | 7.52 | 7.54 | -3.83% | 1.10 | 4.60% |
| 2025-08-26 | 7.81 | 7.88 | 7.74 | 7.84 | +0.13% | 0.78 | 3.20% |
| 2025-08-25 | 7.90 | 7.91 | 7.81 | 7.83 | -0.51% | 0.61 | 2.49% |
| 2025-08-22 | 7.92 | 7.94 | 7.79 | 7.87 | -0.63% | 0.57 | 2.34% |
| 2025-08-21 | 7.97 | 7.98 | 7.88 | 7.92 | -0.25% | 0.59 | 2.41% |
| 2025-08-20 | 8.04 | 8.05 | 7.88 | 7.94 | -0.87% | 0.80 | 3.25% |