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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.32 | 13.40 | 13.14 | 13.16 | -1.35% | 0.64 | 1.02% |
| 2025-11-18 | 13.56 | 13.64 | 13.28 | 13.34 | -2.06% | 1.09 | 1.70% |
| 2025-11-17 | 13.70 | 13.75 | 13.58 | 13.62 | -0.87% | 0.77 | 1.17% |
| 2025-11-14 | 13.80 | 13.85 | 13.72 | 13.74 | -0.72% | 0.78 | 1.19% |
| 2025-11-13 | 13.79 | 13.87 | 13.71 | 13.84 | +0.22% | 0.70 | 1.05% |
| 2025-11-12 | 13.93 | 14.00 | 13.78 | 13.81 | -1.07% | 0.76 | 1.15% |
| 2025-11-11 | 13.85 | 14.02 | 13.81 | 13.96 | +0.65% | 0.91 | 1.37% |
| 2025-11-10 | 13.96 | 13.98 | 13.81 | 13.87 | -0.22% | 0.84 | 1.27% |
| 2025-11-07 | 13.81 | 14.08 | 13.75 | 13.90 | +0.65% | 1.44 | 2.17% |
| 2025-11-06 | 13.82 | 13.89 | 13.73 | 13.81 | -0.72% | 1.16 | 1.75% |
| 2025-11-05 | 13.83 | 13.92 | 13.72 | 13.91 | +0.14% | 1.30 | 1.97% |
| 2025-11-04 | 13.55 | 13.92 | 13.52 | 13.89 | +3.04% | 2.72 | 4.12% |
| 2025-11-03 | 13.43 | 13.49 | 13.39 | 13.48 | +0.30% | 0.69 | 1.08% |
| 2025-10-31 | 13.34 | 13.58 | 13.29 | 13.44 | +0.90% | 1.03 | 1.60% |
| 2025-10-30 | 13.32 | 13.61 | 13.28 | 13.32 | -0.30% | 0.78 | 1.21% |
| 2025-10-29 | 13.38 | 13.43 | 13.27 | 13.36 | -0.45% | 0.63 | 0.99% |
| 2025-10-28 | 13.41 | 13.52 | 13.40 | 13.42 | -0.22% | 0.75 | 1.16% |
| 2025-10-27 | 13.42 | 13.55 | 13.35 | 13.45 | +0.60% | 0.95 | 1.47% |
| 2025-10-24 | 13.42 | 13.49 | 13.34 | 13.37 | -0.30% | 0.66 | 1.03% |
| 2025-10-23 | 13.35 | 13.42 | 13.20 | 13.41 | +0.30% | 0.86 | 1.35% |