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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.80 | 13.85 | 13.52 | 13.54 | -0.59% | 1.04 | 1.59% |
| 2026-02-12 | 13.90 | 13.96 | 13.61 | 13.62 | -0.07% | 1.03 | 1.57% |
| 2026-02-11 | 13.49 | 13.92 | 13.44 | 13.63 | +0.52% | 1.42 | 2.17% |
| 2026-02-10 | 13.40 | 13.60 | 13.33 | 13.56 | +1.12% | 0.86 | 1.33% |
| 2026-02-09 | 13.30 | 13.45 | 13.23 | 13.41 | +1.51% | 0.83 | 1.30% |
| 2026-02-06 | 13.26 | 13.39 | 13.19 | 13.21 | -0.75% | 0.64 | 1.01% |
| 2026-02-05 | 13.16 | 13.66 | 13.16 | 13.31 | +1.14% | 1.53 | 2.39% |
| 2026-02-04 | 13.12 | 13.23 | 13.02 | 13.16 | +0.61% | 0.56 | 0.89% |
| 2026-02-03 | 13.00 | 13.13 | 12.94 | 13.08 | +1.08% | 0.63 | 1.01% |
| 2026-02-02 | 13.14 | 13.29 | 12.92 | 12.94 | -2.78% | 0.88 | 1.40% |
| 2026-01-30 | 13.30 | 13.40 | 13.15 | 13.31 | -0.08% | 0.62 | 0.97% |
| 2026-01-29 | 13.30 | 13.40 | 13.20 | 13.32 | -0.22% | 0.72 | 1.14% |
| 2026-01-28 | 13.18 | 13.47 | 13.16 | 13.35 | +1.14% | 0.87 | 1.36% |
| 2026-01-27 | 13.40 | 13.40 | 13.05 | 13.20 | -1.35% | 0.97 | 1.54% |
| 2026-01-26 | 13.38 | 13.41 | 13.24 | 13.38 | -0.22% | 1.17 | 1.84% |
| 2026-01-23 | 13.45 | 13.47 | 13.35 | 13.41 | +0.07% | 0.71 | 1.11% |
| 2026-01-22 | 13.28 | 13.40 | 13.20 | 13.40 | +1.36% | 1.05 | 1.65% |
| 2026-01-21 | 13.08 | 13.28 | 13.01 | 13.22 | +0.84% | 0.63 | 0.99% |
| 2026-01-20 | 13.01 | 13.27 | 12.95 | 13.11 | +0.77% | 0.93 | 1.47% |
| 2026-01-19 | 12.81 | 13.06 | 12.75 | 13.01 | +1.48% | 0.66 | 1.06% |