宁夏建材 sh.600449
14.86
+6.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.98 | 15.28 | 13.96 | 14.86 | +6.60% | 2.63 | 3.72% |
| 2026-05-21 | 14.53 | 14.63 | 13.90 | 13.94 | -4.91% | 1.93 | 2.83% |
| 2026-05-20 | 14.45 | 14.83 | 14.44 | 14.66 | +0.55% | 1.43 | 2.04% |
| 2026-05-19 | 14.75 | 14.98 | 14.42 | 14.58 | -0.34% | 2.00 | 2.85% |
| 2026-05-18 | 14.62 | 14.84 | 14.43 | 14.63 | -1.28% | 2.05 | 2.94% |
| 2026-05-15 | 15.28 | 15.38 | 14.68 | 14.82 | -3.70% | 4.54 | 6.33% |
| 2026-05-14 | 13.98 | 15.39 | 13.90 | 15.39 | +10.01% | 4.11 | 5.70% |
| 2026-05-13 | 13.84 | 14.20 | 13.73 | 13.99 | +1.45% | 1.07 | 1.60% |
| 2026-05-12 | 13.95 | 13.98 | 13.62 | 13.79 | -1.15% | 0.92 | 1.40% |
| 2026-05-11 | 13.41 | 13.98 | 13.35 | 13.95 | +4.18% | 2.01 | 3.05% |
| 2026-05-08 | 13.13 | 13.45 | 13.13 | 13.39 | +1.29% | 0.77 | 1.22% |
| 2026-05-07 | 13.18 | 13.43 | 13.06 | 13.22 | +0.08% | 0.85 | 1.34% |
| 2026-05-06 | 12.94 | 13.39 | 12.94 | 13.21 | +2.32% | 1.10 | 1.74% |
| 2026-04-30 | 12.85 | 12.94 | 12.78 | 12.91 | +0.31% | 0.48 | 0.77% |
| 2026-04-29 | 12.78 | 12.94 | 12.73 | 12.87 | +0.23% | 0.49 | 0.80% |
| 2026-04-28 | 12.78 | 12.88 | 12.62 | 12.84 | +0.08% | 0.63 | 1.03% |
| 2026-04-27 | 12.68 | 12.95 | 12.56 | 12.83 | +1.58% | 0.80 | 1.31% |
| 2026-04-24 | 12.71 | 12.78 | 12.54 | 12.63 | -1.56% | 0.62 | 1.03% |
| 2026-04-23 | 12.58 | 12.93 | 12.47 | 12.83 | +2.31% | 0.88 | 1.45% |
| 2026-04-22 | 12.66 | 12.66 | 12.48 | 12.54 | -1.03% | 0.45 | 0.75% |