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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.65 | 5.74 | 5.58 | 5.72 | +1.42% | 4.57 | 7.43% |
| 2025-07-21 | 5.55 | 5.65 | 5.54 | 5.64 | +1.44% | 3.30 | 5.42% |
| 2025-07-18 | 5.53 | 5.59 | 5.51 | 5.56 | +0.54% | 2.48 | 4.11% |
| 2025-07-17 | 5.50 | 5.57 | 5.50 | 5.53 | +0.36% | 2.00 | 3.33% |
| 2025-07-16 | 5.50 | 5.68 | 5.48 | 5.51 | +0.55% | 3.09 | 5.11% |
| 2025-07-15 | 5.44 | 5.49 | 5.39 | 5.48 | +0.55% | 2.23 | 3.77% |
| 2025-07-14 | 5.49 | 5.49 | 5.42 | 5.45 | -0.55% | 1.64 | 2.78% |
| 2025-07-11 | 5.49 | 5.54 | 5.43 | 5.48 | -0.36% | 2.30 | 3.87% |
| 2025-07-10 | 5.40 | 5.54 | 5.38 | 5.50 | +1.82% | 2.80 | 4.64% |
| 2025-07-09 | 5.45 | 5.48 | 5.40 | 5.40 | -0.90% | 2.12 | 3.51% |
| 2025-07-08 | 5.35 | 5.45 | 5.34 | 5.45 | +1.65% | 2.56 | 4.27% |
| 2025-07-07 | 5.32 | 5.37 | 5.27 | 5.36 | +0.74% | 1.29 | 2.18% |
| 2025-07-04 | 5.35 | 5.40 | 5.32 | 5.32 | -0.73% | 1.78 | 3.00% |
| 2025-07-03 | 5.33 | 5.38 | 5.32 | 5.36 | -0.18% | 1.15 | 1.94% |
| 2025-07-02 | 5.34 | 5.38 | 5.32 | 5.37 | +0.37% | 1.56 | 2.63% |
| 2025-07-01 | 5.42 | 5.42 | 5.31 | 5.35 | -1.80% | 2.98 | 5.03% |
| 2025-06-30 | 5.45 | 5.48 | 5.42 | 5.45 | 0.00% | 1.84 | 3.05% |
| 2025-06-27 | 5.50 | 5.55 | 5.44 | 5.45 | -0.54% | 2.40 | 3.95% |
| 2025-06-26 | 5.53 | 5.60 | 5.46 | 5.48 | -1.76% | 3.24 | 5.31% |
| 2025-06-25 | 5.50 | 5.65 | 5.42 | 5.58 | +1.61% | 4.26 | 6.98% |