宁波建工 sh.601789
5.78
+3.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.63 | 5.82 | 5.55 | 5.78 | +3.96% | 3.73 | 6.01% |
| 2026-05-21 | 5.94 | 5.97 | 5.54 | 5.56 | -6.40% | 5.65 | 9.05% |
| 2026-05-20 | 6.14 | 6.26 | 5.94 | 5.94 | -4.19% | 5.36 | 8.16% |
| 2026-05-19 | 6.22 | 6.30 | 6.11 | 6.20 | -0.96% | 5.72 | 8.50% |
| 2026-05-18 | 6.10 | 6.45 | 6.03 | 6.26 | +3.47% | 7.27 | 10.75% |
| 2026-05-15 | 6.17 | 6.27 | 6.01 | 6.05 | -1.31% | 4.68 | 7.01% |
| 2026-05-14 | 6.41 | 6.50 | 6.12 | 6.13 | -2.08% | 6.77 | 9.96% |
| 2026-05-13 | 6.01 | 6.29 | 5.99 | 6.26 | +3.30% | 6.10 | 9.06% |
| 2026-05-12 | 6.12 | 6.14 | 6.00 | 6.06 | -1.78% | 5.26 | 7.99% |
| 2026-05-11 | 6.35 | 6.45 | 6.13 | 6.17 | -0.80% | 7.29 | 10.81% |
| 2026-05-08 | 6.20 | 6.35 | 6.18 | 6.22 | -0.96% | 7.02 | 10.38% |
| 2026-05-07 | 6.24 | 6.39 | 6.19 | 6.28 | +2.11% | 10.85 | 15.90% |
| 2026-05-06 | 5.97 | 6.19 | 5.93 | 6.15 | +4.41% | 11.43 | 17.23% |
| 2026-04-30 | 5.98 | 6.07 | 5.86 | 5.89 | -2.32% | 10.28 | 15.89% |
| 2026-04-29 | 5.99 | 6.12 | 5.90 | 6.03 | +0.84% | 17.61 | 26.87% |
| 2026-04-28 | 5.66 | 5.98 | 5.66 | 5.98 | +9.93% | 4.47 | 6.93% |
| 2026-04-27 | 5.60 | 5.60 | 5.38 | 5.44 | -3.03% | 3.53 | 5.96% |
| 2026-04-24 | 5.66 | 5.72 | 5.52 | 5.61 | -1.92% | 4.63 | 7.59% |
| 2026-04-23 | 5.55 | 5.86 | 5.53 | 5.72 | +2.51% | 6.11 | 9.87% |
| 2026-04-22 | 5.43 | 5.60 | 5.31 | 5.58 | +2.01% | 5.06 | 8.53% |