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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.45 | 13.58 | 13.41 | 13.52 | +0.37% | 0.55 | 0.85% |
| 2025-09-15 | 13.51 | 13.61 | 13.45 | 13.47 | -0.66% | 0.59 | 0.91% |
| 2025-09-12 | 13.53 | 13.73 | 13.48 | 13.56 | +0.15% | 0.99 | 1.53% |
| 2025-09-11 | 13.42 | 13.54 | 13.33 | 13.54 | +0.67% | 0.70 | 1.08% |
| 2025-09-10 | 13.41 | 13.55 | 13.37 | 13.45 | +0.37% | 0.60 | 0.94% |
| 2025-09-09 | 13.51 | 13.56 | 13.36 | 13.40 | -0.52% | 0.75 | 1.17% |
| 2025-09-08 | 13.41 | 13.49 | 13.34 | 13.47 | +0.07% | 0.76 | 1.18% |
| 2025-09-05 | 13.33 | 13.46 | 13.22 | 13.46 | +0.98% | 0.78 | 1.22% |
| 2025-09-04 | 13.34 | 13.41 | 13.15 | 13.33 | 0.00% | 0.85 | 1.34% |
| 2025-09-03 | 13.53 | 13.62 | 13.30 | 13.33 | -1.62% | 0.84 | 1.32% |
| 2025-09-02 | 13.81 | 13.84 | 13.49 | 13.55 | -1.88% | 1.32 | 2.03% |
| 2025-09-01 | 13.85 | 13.94 | 13.80 | 13.81 | -0.22% | 0.94 | 1.42% |
| 2025-08-29 | 14.17 | 14.23 | 13.82 | 13.84 | -2.33% | 1.70 | 2.54% |
| 2025-08-28 | 13.90 | 14.48 | 13.70 | 14.17 | +1.87% | 2.45 | 3.66% |
| 2025-08-27 | 14.39 | 14.47 | 13.90 | 13.91 | -4.20% | 2.41 | 3.56% |
| 2025-08-26 | 14.30 | 14.85 | 14.23 | 14.52 | +1.54% | 2.17 | 3.12% |
| 2025-08-25 | 14.39 | 14.39 | 14.20 | 14.30 | +0.35% | 1.49 | 2.18% |
| 2025-08-22 | 14.10 | 14.25 | 14.07 | 14.25 | +0.99% | 1.44 | 2.12% |
| 2025-08-21 | 14.25 | 14.31 | 14.05 | 14.11 | -0.91% | 1.38 | 2.04% |
| 2025-08-20 | 13.93 | 14.34 | 13.86 | 14.24 | +2.01% | 1.87 | 2.77% |