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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.00 | 13.10 | 12.82 | 12.96 | +1.08% | 0.67 | 1.06% |
| 2025-05-23 | 13.05 | 13.14 | 12.81 | 12.82 | -1.74% | 0.84 | 1.34% |
| 2025-05-22 | 13.23 | 13.32 | 13.05 | 13.05 | -2.00% | 0.90 | 1.41% |
| 2025-05-21 | 13.45 | 13.67 | 13.32 | 13.32 | -3.08% | 1.59 | 2.43% |
| 2025-05-20 | 13.53 | 14.10 | 13.39 | 13.74 | +3.41% | 2.69 | 4.02% |
| 2025-05-19 | 12.95 | 13.54 | 12.95 | 13.29 | +4.17% | 2.45 | 3.79% |
| 2025-05-16 | 12.96 | 12.99 | 12.75 | 12.75 | -1.45% | 0.73 | 1.17% |
| 2025-05-15 | 13.04 | 13.04 | 12.91 | 12.94 | -0.76% | 0.59 | 0.93% |
| 2025-05-14 | 12.99 | 13.10 | 12.93 | 13.04 | +0.53% | 0.71 | 1.13% |
| 2025-05-13 | 13.10 | 13.15 | 12.97 | 12.97 | -0.45% | 0.82 | 1.30% |
| 2025-05-12 | 13.08 | 13.10 | 12.91 | 13.03 | +0.99% | 0.64 | 1.01% |
| 2025-05-09 | 13.13 | 13.13 | 12.89 | 12.90 | -0.91% | 0.80 | 1.27% |
| 2025-05-08 | 12.93 | 13.10 | 12.90 | 13.02 | +0.30% | 0.87 | 1.38% |
| 2025-05-07 | 13.22 | 13.30 | 12.88 | 12.98 | -0.53% | 0.95 | 1.51% |
| 2025-05-06 | 12.75 | 13.21 | 12.75 | 13.05 | +2.95% | 1.21 | 1.91% |