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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.94 | 4.98 | 4.81 | 4.93 | -0.20% | 1.01 | 1.90% |
| 2025-12-16 | 5.12 | 5.14 | 4.94 | 4.94 | -4.08% | 1.22 | 2.22% |
| 2025-12-15 | 5.18 | 5.18 | 5.13 | 5.15 | -0.19% | 0.66 | 1.19% |
| 2025-12-12 | 5.15 | 5.18 | 5.13 | 5.16 | +0.39% | 0.68 | 1.21% |
| 2025-12-11 | 5.22 | 5.23 | 5.13 | 5.14 | -1.72% | 0.71 | 1.27% |
| 2025-12-10 | 5.21 | 5.23 | 5.16 | 5.23 | +0.38% | 0.70 | 1.25% |
| 2025-12-09 | 5.18 | 5.29 | 5.17 | 5.21 | +0.39% | 1.21 | 2.12% |
| 2025-12-08 | 5.17 | 5.20 | 5.16 | 5.19 | +0.19% | 0.83 | 1.47% |
| 2025-12-05 | 5.15 | 5.19 | 5.11 | 5.18 | +0.58% | 0.76 | 1.36% |
| 2025-12-04 | 5.16 | 5.18 | 5.13 | 5.15 | -0.39% | 0.66 | 1.18% |
| 2025-12-03 | 5.19 | 5.21 | 5.15 | 5.17 | -0.39% | 0.65 | 1.16% |
| 2025-12-02 | 5.21 | 5.21 | 5.15 | 5.19 | -0.38% | 0.65 | 1.15% |
| 2025-12-01 | 5.17 | 5.22 | 5.16 | 5.21 | +0.19% | 1.04 | 1.84% |
| 2025-11-28 | 5.16 | 5.20 | 5.10 | 5.20 | +0.19% | 1.48 | 2.65% |
| 2025-11-27 | 5.21 | 5.23 | 5.15 | 5.19 | -0.57% | 1.03 | 1.83% |
| 2025-11-26 | 5.30 | 5.33 | 5.21 | 5.22 | -1.32% | 1.21 | 2.12% |
| 2025-11-25 | 5.28 | 5.31 | 5.24 | 5.29 | +0.57% | 1.39 | 2.42% |
| 2025-11-24 | 5.22 | 5.29 | 5.19 | 5.26 | +1.15% | 1.43 | 2.52% |
| 2025-11-21 | 5.38 | 5.43 | 5.20 | 5.20 | -4.24% | 2.53 | 4.39% |
| 2025-11-20 | 5.59 | 5.60 | 5.38 | 5.43 | -2.69% | 3.67 | 6.18% |