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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.71 | 6.09 | 5.50 | 5.57 | -5.91% | 10.30 | 16.45% |
| 2026-03-20 | 6.44 | 6.54 | 5.92 | 5.92 | -8.78% | 13.25 | 19.85% |
| 2026-03-19 | 6.17 | 6.68 | 6.17 | 6.49 | +1.09% | 16.10 | 22.77% |
| 2026-03-18 | 6.20 | 6.54 | 6.06 | 6.42 | +5.07% | 17.29 | 25.11% |
| 2026-03-17 | 6.49 | 6.58 | 6.04 | 6.11 | -6.86% | 16.54 | 24.26% |
| 2026-03-16 | 6.36 | 6.81 | 6.18 | 6.56 | -3.39% | 19.15 | 27.24% |
| 2026-03-13 | 7.35 | 7.50 | 6.73 | 6.79 | -9.22% | 31.56 | 41.23% |
| 2026-03-12 | 7.30 | 8.00 | 6.98 | 7.48 | +2.47% | 39.55 | 49.07% |
| 2026-03-11 | 6.88 | 7.30 | 6.86 | 7.30 | +9.94% | 37.55 | 48.45% |
| 2026-03-10 | 6.64 | 6.64 | 6.64 | 6.64 | +9.93% | 1.57 | 2.17% |
| 2026-03-09 | 6.04 | 6.04 | 6.04 | 6.04 | +10.02% | 2.80 | 4.26% |
| 2026-03-06 | 4.97 | 5.49 | 4.96 | 5.49 | +10.02% | 6.19 | 10.50% |
| 2026-03-05 | 4.98 | 5.03 | 4.95 | 4.99 | +1.42% | 1.09 | 2.00% |
| 2026-03-04 | 4.90 | 4.99 | 4.87 | 4.92 | -1.01% | 1.24 | 2.32% |
| 2026-03-03 | 5.17 | 5.20 | 4.96 | 4.97 | -3.68% | 2.14 | 3.90% |
| 2026-03-02 | 5.30 | 5.31 | 5.14 | 5.16 | -4.44% | 2.89 | 5.11% |
| 2026-02-27 | 5.26 | 5.43 | 5.25 | 5.40 | +2.08% | 2.79 | 4.79% |
| 2026-02-26 | 5.26 | 5.32 | 5.25 | 5.29 | +0.38% | 1.60 | 2.79% |
| 2026-02-25 | 5.25 | 5.33 | 5.25 | 5.27 | 0.00% | 1.42 | 2.46% |
| 2026-02-24 | 5.36 | 5.36 | 5.21 | 5.27 | -0.75% | 1.92 | 3.35% |