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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.81 | 12.87 | 12.68 | 12.82 | 0.00% | 0.70 | 1.15% |
| 2026-01-15 | 12.84 | 12.84 | 12.71 | 12.82 | -0.31% | 0.60 | 0.99% |
| 2026-01-14 | 12.71 | 12.90 | 12.64 | 12.86 | +2.31% | 1.25 | 2.04% |
| 2026-01-13 | 12.71 | 12.75 | 12.56 | 12.57 | -0.87% | 0.70 | 1.16% |
| 2026-01-12 | 12.59 | 12.68 | 12.53 | 12.68 | +0.63% | 0.75 | 1.24% |
| 2026-01-09 | 12.59 | 12.62 | 12.53 | 12.60 | +0.08% | 0.61 | 1.02% |
| 2026-01-08 | 12.48 | 12.64 | 12.45 | 12.59 | +1.21% | 0.62 | 1.03% |
| 2026-01-07 | 12.66 | 12.66 | 12.41 | 12.44 | -1.11% | 0.63 | 1.06% |
| 2026-01-06 | 12.43 | 12.58 | 12.39 | 12.58 | +1.29% | 0.57 | 0.95% |
| 2026-01-05 | 12.42 | 12.47 | 12.36 | 12.42 | +0.49% | 0.58 | 0.98% |
| 2025-12-31 | 12.33 | 12.40 | 12.27 | 12.36 | +0.24% | 0.26 | 0.43% |
| 2025-12-30 | 12.38 | 12.45 | 12.32 | 12.33 | -0.48% | 0.34 | 0.57% |
| 2025-12-29 | 12.50 | 12.53 | 12.36 | 12.39 | -0.80% | 0.35 | 0.59% |
| 2025-12-26 | 12.64 | 12.69 | 12.46 | 12.49 | -0.95% | 0.41 | 0.68% |
| 2025-12-25 | 12.45 | 12.72 | 12.45 | 12.61 | +0.96% | 0.47 | 0.77% |
| 2025-12-24 | 12.45 | 12.53 | 12.40 | 12.49 | +0.81% | 0.38 | 0.64% |
| 2025-12-23 | 12.58 | 12.60 | 12.38 | 12.39 | -1.27% | 0.47 | 0.79% |
| 2025-12-22 | 12.49 | 12.64 | 12.42 | 12.55 | +0.80% | 0.44 | 0.73% |
| 2025-12-19 | 12.33 | 12.56 | 12.33 | 12.45 | +0.40% | 0.44 | 0.73% |
| 2025-12-18 | 12.23 | 12.48 | 12.23 | 12.40 | +0.65% | 0.43 | 0.73% |