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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.41 | 5.54 | 5.40 | 5.49 | +1.64% | 3.42 | 5.65% |
| 2025-06-23 | 5.33 | 5.40 | 5.23 | 5.40 | 0.00% | 2.22 | 3.75% |
| 2025-06-20 | 5.31 | 5.45 | 5.20 | 5.40 | +1.85% | 3.52 | 5.98% |
| 2025-06-19 | 5.30 | 5.42 | 5.28 | 5.30 | -0.18% | 2.84 | 4.79% |
| 2025-06-18 | 5.34 | 5.34 | 5.26 | 5.31 | -0.73% | 1.56 | 2.66% |
| 2025-06-17 | 5.38 | 5.43 | 5.32 | 5.35 | -0.18% | 1.85 | 3.12% |
| 2025-06-16 | 5.26 | 5.38 | 5.25 | 5.36 | +0.92% | 1.78 | 3.01% |
| 2025-06-13 | 5.48 | 5.52 | 5.31 | 5.31 | -3.74% | 3.24 | 5.42% |
| 2025-06-12 | 5.50 | 5.59 | 5.48 | 5.52 | -0.53% | 3.04 | 4.97% |
| 2025-06-11 | 5.52 | 5.63 | 5.48 | 5.55 | -0.18% | 4.54 | 7.38% |
| 2025-06-10 | 5.69 | 5.69 | 5.47 | 5.56 | -1.57% | 5.13 | 8.34% |
| 2025-06-09 | 5.75 | 5.78 | 5.63 | 5.65 | -2.04% | 11.56 | 18.39% |
| 2025-06-06 | 5.24 | 5.77 | 5.23 | 5.77 | +9.93% | 13.49 | 21.59% |
| 2025-06-05 | 5.17 | 5.25 | 5.14 | 5.24 | +1.91% | 1.83 | 3.17% |
| 2025-06-04 | 5.14 | 5.18 | 5.11 | 5.15 | +0.38% | 1.07 | 1.87% |
| 2025-06-03 | 5.12 | 5.18 | 5.11 | 5.13 | -0.95% | 1.12 | 1.98% |
| 2025-05-30 | 5.28 | 5.28 | 5.17 | 5.18 | -2.41% | 1.53 | 2.65% |
| 2025-05-29 | 5.24 | 5.34 | 5.20 | 5.30 | +0.75% | 1.52 | 2.60% |
| 2025-05-28 | 5.31 | 5.34 | 5.22 | 5.26 | -0.37% | 1.71 | 2.93% |
| 2025-05-27 | 5.35 | 5.36 | 5.27 | 5.28 | -1.65% | 1.47 | 2.51% |