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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.21 | 12.36 | 12.13 | 12.32 | +0.74% | 0.46 | 0.78% |
| 2025-12-16 | 12.38 | 12.45 | 12.21 | 12.23 | -1.69% | 0.46 | 0.79% |
| 2025-12-15 | 12.35 | 12.57 | 12.25 | 12.44 | +0.24% | 0.76 | 1.27% |
| 2025-12-12 | 12.61 | 12.61 | 12.39 | 12.41 | -1.12% | 1.01 | 1.70% |
| 2025-12-11 | 12.68 | 12.69 | 12.53 | 12.55 | -1.03% | 0.42 | 0.70% |
| 2025-12-10 | 12.81 | 12.81 | 12.53 | 12.68 | -0.70% | 0.65 | 1.08% |
| 2025-12-09 | 12.90 | 12.96 | 12.74 | 12.77 | -1.47% | 0.64 | 1.04% |
| 2025-12-08 | 12.95 | 13.10 | 12.95 | 12.96 | -0.69% | 0.67 | 1.07% |
| 2025-12-05 | 12.94 | 13.08 | 12.85 | 13.05 | +0.85% | 0.50 | 0.80% |
| 2025-12-04 | 12.91 | 12.98 | 12.81 | 12.94 | -0.08% | 0.44 | 0.71% |
| 2025-12-03 | 13.10 | 13.11 | 12.90 | 12.95 | -0.99% | 0.59 | 0.94% |
| 2025-12-02 | 13.14 | 13.14 | 13.06 | 13.08 | -0.61% | 0.35 | 0.56% |
| 2025-12-01 | 13.17 | 13.21 | 13.14 | 13.16 | -0.15% | 0.45 | 0.72% |
| 2025-11-28 | 13.09 | 13.18 | 13.01 | 13.18 | +0.53% | 0.38 | 0.60% |
| 2025-11-27 | 13.17 | 13.25 | 13.09 | 13.11 | -1.06% | 0.45 | 0.71% |
| 2025-11-26 | 13.20 | 13.33 | 13.13 | 13.25 | +0.53% | 0.45 | 0.72% |
| 2025-11-25 | 13.06 | 13.33 | 13.04 | 13.18 | +0.61% | 0.57 | 0.91% |
| 2025-11-24 | 12.93 | 13.10 | 12.87 | 13.10 | +1.31% | 0.56 | 0.90% |
| 2025-11-21 | 13.17 | 13.27 | 12.85 | 12.93 | -2.12% | 0.83 | 1.33% |
| 2025-11-20 | 13.19 | 13.24 | 13.05 | 13.21 | +0.38% | 0.80 | 1.28% |