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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.51 | 5.52 | 5.45 | 5.48 | 0.00% | 1.64 | 2.76% |
| 2025-08-18 | 5.46 | 5.50 | 5.44 | 5.48 | +0.74% | 2.13 | 3.57% |
| 2025-08-15 | 5.43 | 5.47 | 5.39 | 5.44 | 0.00% | 1.66 | 2.82% |
| 2025-08-14 | 5.54 | 5.59 | 5.43 | 5.44 | -1.45% | 2.25 | 3.75% |
| 2025-08-13 | 5.45 | 5.54 | 5.45 | 5.52 | +0.55% | 2.15 | 3.59% |
| 2025-08-12 | 5.42 | 5.59 | 5.40 | 5.49 | +1.48% | 2.83 | 4.73% |
| 2025-08-11 | 5.38 | 5.43 | 5.37 | 5.41 | +0.56% | 1.20 | 2.05% |
| 2025-08-08 | 5.38 | 5.39 | 5.35 | 5.38 | -0.19% | 1.08 | 1.85% |
| 2025-08-07 | 5.43 | 5.45 | 5.38 | 5.39 | -0.19% | 1.07 | 1.83% |
| 2025-08-06 | 5.40 | 5.40 | 5.36 | 5.40 | 0.00% | 1.01 | 1.73% |
| 2025-08-05 | 5.39 | 5.41 | 5.38 | 5.40 | 0.00% | 1.05 | 1.80% |
| 2025-08-04 | 5.34 | 5.41 | 5.32 | 5.40 | +0.56% | 0.86 | 1.47% |
| 2025-08-01 | 5.41 | 5.43 | 5.34 | 5.37 | -0.74% | 1.46 | 2.50% |
| 2025-07-31 | 5.48 | 5.51 | 5.40 | 5.41 | -1.99% | 1.57 | 2.66% |
| 2025-07-30 | 5.50 | 5.55 | 5.43 | 5.52 | +0.55% | 1.73 | 2.90% |
| 2025-07-29 | 5.49 | 5.52 | 5.43 | 5.49 | -0.36% | 1.53 | 2.58% |
| 2025-07-28 | 5.52 | 5.55 | 5.49 | 5.51 | -0.18% | 1.60 | 2.67% |
| 2025-07-25 | 5.60 | 5.60 | 5.50 | 5.52 | -1.43% | 1.96 | 3.26% |
| 2025-07-24 | 5.55 | 5.62 | 5.53 | 5.60 | +0.54% | 2.12 | 3.49% |
| 2025-07-23 | 5.70 | 5.70 | 5.55 | 5.57 | -2.62% | 3.47 | 5.68% |