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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.25 | 13.43 | 13.21 | 13.37 | +0.60% | 0.70 | 1.10% |
| 2025-10-21 | 13.22 | 13.32 | 13.16 | 13.29 | +0.08% | 0.74 | 1.17% |
| 2025-10-20 | 13.40 | 13.42 | 13.21 | 13.28 | -0.90% | 0.79 | 1.24% |
| 2025-10-17 | 13.37 | 13.49 | 13.30 | 13.40 | +0.22% | 0.85 | 1.33% |
| 2025-10-16 | 13.49 | 13.49 | 13.27 | 13.37 | -0.74% | 0.57 | 0.89% |
| 2025-10-15 | 13.33 | 13.53 | 13.33 | 13.47 | +1.13% | 0.80 | 1.25% |
| 2025-10-14 | 13.30 | 13.44 | 13.26 | 13.32 | +0.53% | 0.69 | 1.09% |
| 2025-10-13 | 13.05 | 13.30 | 13.00 | 13.25 | -1.56% | 0.71 | 1.13% |
| 2025-10-10 | 13.28 | 13.51 | 13.21 | 13.46 | +1.36% | 0.86 | 1.35% |
| 2025-10-09 | 13.20 | 13.33 | 13.20 | 13.28 | +0.84% | 0.75 | 1.18% |
| 2025-09-30 | 13.09 | 13.23 | 13.09 | 13.17 | +0.38% | 0.50 | 0.79% |
| 2025-09-29 | 13.13 | 13.16 | 12.91 | 13.12 | -0.23% | 0.64 | 1.03% |
| 2025-09-26 | 13.10 | 13.50 | 12.95 | 13.15 | +0.15% | 0.86 | 1.36% |
| 2025-09-25 | 13.20 | 13.29 | 13.04 | 13.13 | +0.15% | 0.68 | 1.07% |
| 2025-09-24 | 12.89 | 13.12 | 12.83 | 13.11 | +1.08% | 0.60 | 0.97% |
| 2025-09-23 | 13.09 | 13.09 | 12.74 | 12.97 | -0.84% | 0.84 | 1.36% |
| 2025-09-22 | 13.25 | 13.26 | 13.01 | 13.08 | -1.58% | 0.77 | 1.23% |
| 2025-09-19 | 13.19 | 13.33 | 13.14 | 13.29 | +0.53% | 0.72 | 1.13% |
| 2025-09-18 | 13.45 | 13.50 | 13.13 | 13.22 | -2.00% | 1.04 | 1.63% |
| 2025-09-17 | 13.52 | 13.53 | 13.42 | 13.49 | -0.22% | 0.58 | 0.90% |