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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.26 | 5.29 | 5.16 | 5.17 | -1.71% | 1.48 | 2.61% |
| 2026-01-15 | 5.42 | 5.42 | 5.22 | 5.26 | -0.94% | 1.78 | 3.10% |
| 2026-01-14 | 5.28 | 5.43 | 5.25 | 5.31 | +0.95% | 3.05 | 5.24% |
| 2026-01-13 | 5.35 | 5.35 | 5.23 | 5.26 | -2.05% | 2.08 | 3.62% |
| 2026-01-12 | 5.27 | 5.46 | 5.18 | 5.37 | +1.90% | 3.51 | 6.09% |
| 2026-01-09 | 5.10 | 5.41 | 5.09 | 5.27 | +2.93% | 3.42 | 5.98% |
| 2026-01-08 | 5.03 | 5.14 | 5.01 | 5.12 | +1.79% | 1.67 | 3.02% |
| 2026-01-07 | 5.03 | 5.09 | 5.02 | 5.03 | +0.20% | 1.25 | 2.28% |
| 2026-01-06 | 4.98 | 5.02 | 4.98 | 5.02 | +0.40% | 1.04 | 1.91% |
| 2026-01-05 | 4.99 | 5.01 | 4.97 | 5.00 | +0.20% | 0.75 | 1.39% |
| 2025-12-31 | 5.01 | 5.03 | 4.98 | 4.99 | -0.40% | 0.55 | 1.01% |
| 2025-12-30 | 5.07 | 5.07 | 5.01 | 5.01 | -1.76% | 0.81 | 1.47% |
| 2025-12-29 | 5.09 | 5.15 | 5.06 | 5.10 | +0.39% | 0.88 | 1.59% |
| 2025-12-26 | 5.08 | 5.11 | 5.06 | 5.08 | -0.97% | 0.88 | 1.59% |
| 2025-12-25 | 5.03 | 5.20 | 5.01 | 5.13 | +1.99% | 1.05 | 1.88% |
| 2025-12-24 | 5.01 | 5.03 | 4.98 | 5.03 | +0.60% | 0.45 | 0.83% |
| 2025-12-23 | 5.03 | 5.05 | 4.98 | 5.00 | -1.19% | 0.58 | 1.07% |
| 2025-12-22 | 4.97 | 5.10 | 4.97 | 5.06 | +2.02% | 1.02 | 1.87% |
| 2025-12-19 | 4.93 | 4.97 | 4.91 | 4.96 | +1.64% | 0.73 | 1.36% |
| 2025-12-18 | 4.89 | 4.96 | 4.87 | 4.88 | -1.01% | 0.67 | 1.25% |