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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.10 | 13.10 | 12.55 | 12.61 | -5.47% | 1.40 | 2.29% |
| 2026-03-20 | 13.61 | 13.71 | 13.32 | 13.34 | -1.55% | 0.98 | 1.52% |
| 2026-03-19 | 13.44 | 13.78 | 13.44 | 13.55 | -0.88% | 1.08 | 1.66% |
| 2026-03-18 | 13.60 | 13.71 | 13.37 | 13.67 | +1.11% | 1.13 | 1.75% |
| 2026-03-17 | 13.28 | 14.08 | 13.28 | 13.52 | +1.81% | 2.05 | 3.13% |
| 2026-03-16 | 13.57 | 13.60 | 13.16 | 13.28 | -2.57% | 1.22 | 1.91% |
| 2026-03-13 | 13.74 | 13.86 | 13.55 | 13.63 | -1.16% | 1.14 | 1.73% |
| 2026-03-12 | 13.68 | 13.92 | 13.68 | 13.79 | -0.07% | 0.85 | 1.29% |
| 2026-03-11 | 13.68 | 13.81 | 13.57 | 13.80 | +0.15% | 1.33 | 2.03% |
| 2026-03-10 | 13.75 | 14.07 | 13.62 | 13.78 | +1.17% | 1.58 | 2.40% |
| 2026-03-09 | 13.27 | 13.67 | 13.20 | 13.62 | +1.49% | 1.28 | 1.99% |
| 2026-03-06 | 12.91 | 13.44 | 12.90 | 13.42 | +3.71% | 1.17 | 1.85% |
| 2026-03-05 | 12.86 | 13.09 | 12.81 | 12.94 | +2.86% | 1.10 | 1.77% |
| 2026-03-04 | 12.63 | 12.79 | 12.52 | 12.58 | -1.10% | 0.71 | 1.18% |
| 2026-03-03 | 13.21 | 13.26 | 12.70 | 12.72 | -3.71% | 1.08 | 1.75% |
| 2026-03-02 | 13.38 | 13.43 | 13.09 | 13.21 | -2.44% | 1.13 | 1.79% |
| 2026-02-27 | 13.56 | 13.63 | 13.41 | 13.54 | +0.45% | 0.71 | 1.10% |
| 2026-02-26 | 13.57 | 13.67 | 13.43 | 13.48 | -0.81% | 0.71 | 1.10% |
| 2026-02-25 | 13.55 | 13.79 | 13.55 | 13.59 | +0.37% | 0.84 | 1.28% |
| 2026-02-24 | 13.55 | 13.74 | 13.38 | 13.54 | 0.00% | 0.82 | 1.27% |