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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.38 | 5.47 | 5.30 | 5.31 | -1.67% | 2.19 | 3.75% |
| 2026-02-12 | 5.44 | 5.55 | 5.38 | 5.40 | +1.31% | 3.34 | 5.64% |
| 2026-02-11 | 5.29 | 5.41 | 5.29 | 5.33 | +0.57% | 1.83 | 3.15% |
| 2026-02-10 | 5.24 | 5.34 | 5.23 | 5.30 | +0.76% | 2.04 | 3.54% |
| 2026-02-09 | 5.25 | 5.29 | 5.24 | 5.26 | +1.35% | 1.39 | 2.43% |
| 2026-02-06 | 5.16 | 5.24 | 5.13 | 5.19 | -0.19% | 1.23 | 2.18% |
| 2026-02-05 | 5.24 | 5.28 | 5.20 | 5.20 | -1.52% | 1.25 | 2.19% |
| 2026-02-04 | 5.25 | 5.32 | 5.24 | 5.28 | -0.19% | 1.59 | 2.78% |
| 2026-02-03 | 5.22 | 5.30 | 5.20 | 5.29 | +2.12% | 1.67 | 2.91% |
| 2026-02-02 | 5.18 | 5.35 | 5.15 | 5.18 | -0.38% | 1.85 | 3.24% |
| 2026-01-30 | 5.21 | 5.35 | 5.17 | 5.20 | -0.57% | 1.64 | 2.89% |
| 2026-01-29 | 5.26 | 5.34 | 5.20 | 5.23 | -1.51% | 1.87 | 3.27% |
| 2026-01-28 | 5.33 | 5.42 | 5.28 | 5.31 | +1.92% | 3.42 | 5.88% |
| 2026-01-27 | 5.25 | 5.26 | 5.14 | 5.21 | -1.51% | 1.61 | 2.84% |
| 2026-01-26 | 5.27 | 5.33 | 5.17 | 5.29 | +0.38% | 2.26 | 3.96% |
| 2026-01-23 | 5.22 | 5.28 | 5.19 | 5.27 | +0.96% | 1.50 | 2.64% |
| 2026-01-22 | 5.18 | 5.22 | 5.16 | 5.22 | +0.97% | 1.20 | 2.12% |
| 2026-01-21 | 5.17 | 5.19 | 5.14 | 5.17 | -0.39% | 0.93 | 1.65% |
| 2026-01-20 | 5.17 | 5.20 | 5.14 | 5.19 | +0.39% | 0.96 | 1.70% |
| 2026-01-19 | 5.18 | 5.19 | 5.14 | 5.17 | 0.00% | 1.01 | 1.80% |