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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.67 | 5.70 | 5.38 | 5.47 | -4.04% | 4.98 | 8.38% |
| 2026-04-20 | 5.69 | 5.71 | 5.61 | 5.70 | -0.18% | 3.36 | 5.45% |
| 2026-04-17 | 5.85 | 5.88 | 5.69 | 5.71 | -2.39% | 4.66 | 7.46% |
| 2026-04-16 | 5.62 | 5.88 | 5.61 | 5.85 | +3.91% | 6.56 | 10.42% |
| 2026-04-15 | 5.68 | 5.70 | 5.58 | 5.63 | -0.88% | 3.33 | 5.45% |
| 2026-04-14 | 5.70 | 5.77 | 5.61 | 5.68 | +1.25% | 4.23 | 6.84% |
| 2026-04-13 | 5.49 | 5.66 | 5.46 | 5.61 | +0.72% | 3.63 | 5.99% |
| 2026-04-10 | 5.75 | 5.75 | 5.56 | 5.57 | -0.71% | 3.83 | 6.27% |
| 2026-04-09 | 5.69 | 5.71 | 5.58 | 5.61 | -1.92% | 4.24 | 6.93% |
| 2026-04-08 | 5.55 | 5.74 | 5.52 | 5.72 | +6.52% | 6.68 | 10.87% |
| 2026-04-07 | 5.33 | 5.45 | 5.29 | 5.37 | +0.19% | 3.45 | 5.90% |
| 2026-04-03 | 5.58 | 5.63 | 5.32 | 5.36 | -3.42% | 5.42 | 9.21% |
| 2026-04-02 | 5.81 | 5.87 | 5.51 | 5.55 | -5.45% | 8.84 | 14.42% |
| 2026-04-01 | 5.65 | 6.08 | 5.65 | 5.87 | +6.15% | 13.05 | 20.31% |
| 2026-03-31 | 5.73 | 5.75 | 5.52 | 5.53 | -2.98% | 4.55 | 7.48% |
| 2026-03-30 | 5.61 | 5.74 | 5.43 | 5.70 | 0.00% | 5.40 | 8.88% |
| 2026-03-27 | 5.65 | 5.80 | 5.60 | 5.70 | -0.18% | 5.40 | 8.68% |
| 2026-03-26 | 6.07 | 6.10 | 5.68 | 5.71 | -5.78% | 6.69 | 10.57% |
| 2026-03-25 | 5.93 | 6.19 | 5.90 | 6.06 | +3.24% | 10.15 | 15.35% |
| 2026-03-24 | 5.72 | 5.92 | 5.54 | 5.87 | +5.39% | 11.13 | 17.77% |