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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.20 | 13.24 | 13.02 | 13.20 | +1.93% | 0.79 | 1.25% |
| 2025-06-23 | 12.77 | 12.99 | 12.76 | 12.95 | +0.23% | 0.40 | 0.65% |
| 2025-06-20 | 12.85 | 13.07 | 12.82 | 12.92 | +0.31% | 0.48 | 0.78% |
| 2025-06-19 | 12.94 | 13.08 | 12.85 | 12.88 | -0.92% | 0.50 | 0.81% |
| 2025-06-18 | 13.06 | 13.09 | 12.90 | 13.00 | -0.38% | 0.48 | 0.78% |
| 2025-06-17 | 13.12 | 13.16 | 13.00 | 13.05 | -0.53% | 0.66 | 1.05% |
| 2025-06-16 | 13.10 | 13.24 | 13.06 | 13.12 | -0.15% | 0.61 | 0.97% |
| 2025-06-13 | 13.36 | 13.40 | 13.08 | 13.14 | -2.38% | 0.81 | 1.29% |
| 2025-06-12 | 13.41 | 13.53 | 13.36 | 13.46 | -0.30% | 0.57 | 0.89% |
| 2025-06-11 | 13.38 | 13.57 | 13.38 | 13.50 | +0.82% | 0.63 | 0.98% |
| 2025-06-10 | 13.81 | 13.81 | 13.27 | 13.39 | -2.41% | 1.33 | 2.06% |
| 2025-06-09 | 13.77 | 13.88 | 13.52 | 13.72 | +0.07% | 1.11 | 1.70% |
| 2025-06-06 | 13.61 | 14.10 | 13.61 | 13.71 | +0.73% | 1.59 | 2.41% |
| 2025-06-05 | 13.49 | 13.76 | 13.40 | 13.61 | +0.89% | 1.43 | 2.20% |
| 2025-06-04 | 13.96 | 13.99 | 13.34 | 13.49 | -1.46% | 1.75 | 2.71% |
| 2025-06-03 | 14.38 | 14.55 | 13.69 | 13.69 | 0.00% | 3.15 | 4.59% |
| 2025-05-30 | 13.87 | 14.33 | 13.61 | 13.69 | -0.43% | 2.80 | 4.13% |
| 2025-05-29 | 12.80 | 13.90 | 12.76 | 13.75 | +7.38% | 2.89 | 4.42% |
| 2025-05-28 | 12.86 | 12.92 | 12.75 | 12.80 | -0.61% | 0.44 | 0.70% |
| 2025-05-27 | 12.97 | 12.99 | 12.74 | 12.88 | -0.61% | 0.60 | 0.96% |