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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.80 | 14.95 | 14.28 | 14.82 | -1.59% | 5.50 | 7.88% |
| 2025-07-21 | 14.05 | 15.15 | 13.80 | 15.06 | +9.37% | 6.12 | 8.83% |
| 2025-07-18 | 13.68 | 13.78 | 13.66 | 13.77 | +0.66% | 0.88 | 1.35% |
| 2025-07-17 | 13.64 | 13.72 | 13.61 | 13.68 | -0.07% | 0.68 | 1.04% |
| 2025-07-16 | 13.66 | 13.74 | 13.58 | 13.69 | +0.37% | 0.81 | 1.24% |
| 2025-07-15 | 13.64 | 13.78 | 13.55 | 13.64 | -0.29% | 1.05 | 1.61% |
| 2025-07-14 | 13.80 | 13.93 | 13.60 | 13.68 | +1.79% | 1.55 | 2.36% |
| 2025-07-11 | 13.50 | 13.53 | 13.35 | 13.44 | -0.30% | 0.93 | 1.45% |
| 2025-07-10 | 13.33 | 13.52 | 13.33 | 13.48 | +0.67% | 0.85 | 1.33% |
| 2025-07-09 | 13.40 | 13.70 | 13.35 | 13.39 | -0.22% | 1.30 | 2.01% |
| 2025-07-08 | 13.12 | 13.42 | 13.12 | 13.42 | +2.05% | 1.32 | 2.07% |
| 2025-07-07 | 13.17 | 13.19 | 13.11 | 13.15 | -0.45% | 0.54 | 0.85% |
| 2025-07-04 | 13.24 | 13.35 | 13.13 | 13.21 | -0.08% | 1.01 | 1.59% |
| 2025-07-03 | 13.20 | 13.32 | 13.17 | 13.22 | +0.23% | 0.79 | 1.24% |
| 2025-07-02 | 13.15 | 13.25 | 13.04 | 13.19 | +0.30% | 0.84 | 1.34% |
| 2025-07-01 | 13.16 | 13.22 | 13.11 | 13.15 | -0.08% | 0.55 | 0.87% |
| 2025-06-30 | 13.17 | 13.19 | 13.10 | 13.16 | -0.15% | 0.63 | 1.01% |
| 2025-06-27 | 13.10 | 13.23 | 13.09 | 13.18 | +0.69% | 0.64 | 1.02% |
| 2025-06-26 | 13.24 | 13.24 | 13.06 | 13.09 | -0.98% | 0.85 | 1.36% |
| 2025-06-25 | 13.21 | 13.24 | 13.10 | 13.22 | +0.15% | 0.71 | 1.12% |