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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.36 | 5.39 | 5.28 | 5.37 | +0.18% | 1.83 | 3.10% |
| 2025-05-23 | 5.50 | 5.53 | 5.35 | 5.36 | -3.53% | 3.16 | 5.25% |
| 2025-05-22 | 5.54 | 5.63 | 5.46 | 5.56 | -1.39% | 3.87 | 6.33% |
| 2025-05-21 | 5.41 | 5.84 | 5.34 | 5.64 | +3.24% | 6.82 | 10.95% |
| 2025-05-20 | 5.43 | 5.55 | 5.42 | 5.46 | +1.83% | 4.11 | 6.79% |
| 2025-05-19 | 5.25 | 5.45 | 5.20 | 5.36 | +2.63% | 3.04 | 5.17% |
| 2025-05-16 | 5.28 | 5.31 | 5.22 | 5.23 | 0.00% | 1.38 | 2.37% |
| 2025-05-15 | 5.36 | 5.38 | 5.22 | 5.23 | -2.56% | 1.76 | 3.01% |
| 2025-05-14 | 5.33 | 5.37 | 5.28 | 5.36 | -0.18% | 2.14 | 3.62% |
| 2025-05-13 | 5.39 | 5.43 | 5.31 | 5.37 | +0.37% | 2.48 | 4.17% |
| 2025-05-12 | 5.40 | 5.41 | 5.30 | 5.35 | +0.37% | 2.01 | 3.41% |
| 2025-05-09 | 5.49 | 5.50 | 5.30 | 5.33 | -3.04% | 2.81 | 4.75% |
| 2025-05-08 | 5.33 | 5.55 | 5.32 | 5.50 | +2.56% | 4.28 | 7.09% |
| 2025-05-07 | 5.50 | 5.50 | 5.31 | 5.36 | -1.62% | 3.52 | 5.91% |
| 2025-05-06 | 5.30 | 5.46 | 5.25 | 5.45 | +2.78% | 4.99 | 8.37% |