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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.46 | 5.50 | 5.44 | 5.45 | -0.55% | 1.26 | 2.12% |
| 2025-10-21 | 5.39 | 5.49 | 5.38 | 5.48 | +1.48% | 1.64 | 2.78% |
| 2025-10-20 | 5.35 | 5.41 | 5.35 | 5.40 | +1.12% | 1.18 | 2.02% |
| 2025-10-17 | 5.41 | 5.46 | 5.33 | 5.34 | -1.66% | 1.62 | 2.77% |
| 2025-10-16 | 5.55 | 5.55 | 5.41 | 5.43 | -1.99% | 1.97 | 3.31% |
| 2025-10-15 | 5.45 | 5.55 | 5.44 | 5.54 | +1.47% | 1.84 | 3.08% |
| 2025-10-14 | 5.58 | 5.62 | 5.44 | 5.46 | -1.80% | 2.69 | 4.48% |
| 2025-10-13 | 5.44 | 5.58 | 5.44 | 5.56 | -2.46% | 2.83 | 4.72% |
| 2025-10-10 | 5.67 | 5.76 | 5.64 | 5.70 | +0.71% | 3.42 | 5.53% |
| 2025-10-09 | 5.66 | 5.67 | 5.60 | 5.66 | -0.53% | 3.39 | 5.53% |
| 2025-09-30 | 5.83 | 5.83 | 5.68 | 5.69 | -2.07% | 3.41 | 5.47% |
| 2025-09-29 | 5.85 | 5.88 | 5.75 | 5.81 | 0.00% | 4.36 | 6.90% |
| 2025-09-26 | 6.00 | 6.01 | 5.80 | 5.81 | -4.28% | 10.61 | 16.60% |
| 2025-09-25 | 5.50 | 6.07 | 5.49 | 6.07 | +9.96% | 7.85 | 12.11% |
| 2025-09-24 | 5.38 | 5.60 | 5.33 | 5.52 | +2.03% | 2.66 | 4.49% |
| 2025-09-23 | 5.49 | 5.49 | 5.28 | 5.41 | -1.28% | 2.66 | 4.57% |
| 2025-09-22 | 5.53 | 5.53 | 5.42 | 5.48 | -0.90% | 1.78 | 2.99% |
| 2025-09-19 | 5.71 | 5.77 | 5.51 | 5.53 | -2.64% | 3.23 | 5.33% |
| 2025-09-18 | 5.78 | 5.89 | 5.65 | 5.68 | -2.57% | 5.57 | 8.86% |
| 2025-09-17 | 5.72 | 5.99 | 5.58 | 5.83 | +1.57% | 7.32 | 11.68% |