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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.73 | 12.73 | 12.57 | 12.67 | -0.63% | 0.41 | 0.67% |
| 2026-04-20 | 12.81 | 12.87 | 12.66 | 12.75 | -1.16% | 0.57 | 0.94% |
| 2026-04-17 | 13.03 | 13.04 | 12.82 | 12.90 | -0.46% | 0.48 | 0.78% |
| 2026-04-16 | 12.62 | 13.11 | 12.58 | 12.96 | +2.94% | 0.83 | 1.35% |
| 2026-04-15 | 12.80 | 12.83 | 12.55 | 12.59 | -1.41% | 0.45 | 0.74% |
| 2026-04-14 | 12.89 | 13.05 | 12.67 | 12.77 | -0.39% | 0.58 | 0.96% |
| 2026-04-13 | 12.56 | 12.95 | 12.45 | 12.82 | +1.99% | 0.65 | 1.07% |
| 2026-04-10 | 12.52 | 12.70 | 12.52 | 12.57 | +0.96% | 0.49 | 0.81% |
| 2026-04-09 | 12.66 | 12.80 | 12.42 | 12.45 | -2.12% | 0.53 | 0.87% |
| 2026-04-08 | 12.55 | 12.80 | 12.50 | 12.72 | +3.41% | 0.72 | 1.18% |
| 2026-04-07 | 12.29 | 12.37 | 12.16 | 12.30 | +0.82% | 0.41 | 0.69% |
| 2026-04-03 | 12.50 | 12.55 | 12.16 | 12.20 | -2.40% | 0.63 | 1.07% |
| 2026-04-02 | 12.70 | 12.86 | 12.35 | 12.50 | -3.03% | 0.83 | 1.38% |
| 2026-04-01 | 13.00 | 13.10 | 12.77 | 12.89 | +1.10% | 0.69 | 1.11% |
| 2026-03-31 | 12.93 | 13.07 | 12.73 | 12.75 | -1.39% | 0.65 | 1.05% |
| 2026-03-30 | 12.77 | 12.99 | 12.63 | 12.93 | -0.69% | 0.79 | 1.29% |
| 2026-03-27 | 12.90 | 13.11 | 12.89 | 13.02 | -0.38% | 0.87 | 1.40% |
| 2026-03-26 | 13.43 | 13.52 | 13.00 | 13.07 | -4.04% | 1.50 | 2.38% |
| 2026-03-25 | 13.37 | 13.63 | 13.25 | 13.62 | +2.87% | 1.23 | 1.90% |
| 2026-03-24 | 12.80 | 13.25 | 12.76 | 13.24 | +5.00% | 1.11 | 1.79% |