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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.75 | 5.77 | 5.56 | 5.58 | -2.79% | 2.46 | 4.00% |
| 2025-11-18 | 5.81 | 5.83 | 5.66 | 5.74 | -1.20% | 3.04 | 4.89% |
| 2025-11-17 | 5.78 | 5.89 | 5.72 | 5.81 | +1.57% | 4.02 | 6.35% |
| 2025-11-14 | 5.66 | 5.80 | 5.66 | 5.72 | +0.53% | 3.84 | 6.14% |
| 2025-11-13 | 5.66 | 5.88 | 5.66 | 5.69 | +3.08% | 5.70 | 9.18% |
| 2025-11-12 | 5.56 | 5.58 | 5.50 | 5.52 | -0.90% | 1.61 | 2.69% |
| 2025-11-11 | 5.55 | 5.63 | 5.52 | 5.57 | +1.27% | 2.60 | 4.29% |
| 2025-11-10 | 5.48 | 5.52 | 5.47 | 5.50 | +0.18% | 1.27 | 2.12% |
| 2025-11-07 | 5.55 | 5.56 | 5.48 | 5.49 | -1.08% | 1.81 | 3.01% |
| 2025-11-06 | 5.58 | 5.59 | 5.52 | 5.55 | -0.18% | 1.48 | 2.46% |
| 2025-11-05 | 5.50 | 5.65 | 5.48 | 5.56 | +0.36% | 2.18 | 3.61% |
| 2025-11-04 | 5.58 | 5.62 | 5.51 | 5.54 | -0.72% | 1.62 | 2.69% |
| 2025-11-03 | 5.50 | 5.61 | 5.48 | 5.58 | +1.09% | 2.45 | 4.06% |
| 2025-10-31 | 5.56 | 5.61 | 5.51 | 5.52 | -0.54% | 2.64 | 4.39% |
| 2025-10-30 | 5.43 | 5.64 | 5.38 | 5.55 | +2.40% | 4.43 | 7.37% |
| 2025-10-29 | 5.44 | 5.45 | 5.39 | 5.42 | -0.73% | 1.36 | 2.32% |
| 2025-10-28 | 5.41 | 5.52 | 5.38 | 5.46 | +0.37% | 2.26 | 3.82% |
| 2025-10-27 | 5.47 | 5.48 | 5.43 | 5.44 | -0.37% | 1.58 | 2.66% |
| 2025-10-24 | 5.46 | 5.49 | 5.44 | 5.46 | -0.18% | 1.44 | 2.42% |
| 2025-10-23 | 5.45 | 5.48 | 5.37 | 5.47 | +0.37% | 1.46 | 2.49% |