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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.95 | 14.03 | 13.89 | 13.96 | +0.07% | 1.13 | 1.70% |
| 2025-08-18 | 13.91 | 14.04 | 13.86 | 13.95 | +0.29% | 1.53 | 2.29% |
| 2025-08-15 | 13.71 | 13.91 | 13.68 | 13.91 | +1.53% | 1.12 | 1.69% |
| 2025-08-14 | 13.95 | 13.98 | 13.69 | 13.70 | -1.65% | 1.16 | 1.76% |
| 2025-08-13 | 13.92 | 13.97 | 13.84 | 13.93 | +0.14% | 0.96 | 1.44% |
| 2025-08-12 | 14.05 | 14.05 | 13.90 | 13.91 | -1.07% | 1.01 | 1.51% |
| 2025-08-11 | 13.98 | 14.10 | 13.92 | 14.06 | +1.08% | 1.32 | 1.96% |
| 2025-08-08 | 13.78 | 13.94 | 13.70 | 13.91 | +0.51% | 1.14 | 1.72% |
| 2025-08-07 | 13.84 | 13.92 | 13.74 | 13.84 | +0.58% | 1.04 | 1.58% |
| 2025-08-06 | 13.74 | 13.80 | 13.63 | 13.76 | -0.29% | 0.86 | 1.30% |
| 2025-08-05 | 13.63 | 13.84 | 13.63 | 13.80 | +1.40% | 1.02 | 1.55% |
| 2025-08-04 | 13.53 | 13.65 | 13.51 | 13.61 | -0.07% | 0.67 | 1.03% |
| 2025-08-01 | 13.54 | 13.70 | 13.54 | 13.62 | -0.29% | 0.81 | 1.24% |
| 2025-07-31 | 13.90 | 14.17 | 13.63 | 13.66 | -0.80% | 1.37 | 2.07% |
| 2025-07-30 | 13.92 | 13.92 | 13.72 | 13.77 | -1.08% | 0.98 | 1.48% |
| 2025-07-29 | 13.90 | 14.00 | 13.78 | 13.92 | -0.22% | 1.20 | 1.81% |
| 2025-07-28 | 14.08 | 14.13 | 13.91 | 13.95 | -1.34% | 1.29 | 1.93% |
| 2025-07-25 | 14.35 | 14.35 | 14.12 | 14.14 | -0.98% | 1.47 | 2.17% |
| 2025-07-24 | 14.08 | 14.39 | 14.08 | 14.28 | +0.92% | 1.87 | 2.74% |
| 2025-07-23 | 14.75 | 14.75 | 14.15 | 14.15 | -4.52% | 3.37 | 4.90% |