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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.66 | 5.74 | 5.60 | 5.74 | +1.77% | 4.93 | 7.99% |
| 2025-09-15 | 5.59 | 5.67 | 5.50 | 5.64 | +1.26% | 4.30 | 7.08% |
| 2025-09-12 | 5.41 | 5.64 | 5.40 | 5.57 | +2.58% | 5.13 | 8.52% |
| 2025-09-11 | 5.38 | 5.44 | 5.35 | 5.43 | +0.56% | 1.55 | 2.65% |
| 2025-09-10 | 5.40 | 5.49 | 5.37 | 5.40 | +0.19% | 1.49 | 2.54% |
| 2025-09-09 | 5.38 | 5.44 | 5.35 | 5.39 | -0.19% | 1.29 | 2.20% |
| 2025-09-08 | 5.34 | 5.40 | 5.31 | 5.40 | +0.93% | 1.20 | 2.05% |
| 2025-09-05 | 5.35 | 5.36 | 5.28 | 5.35 | +0.75% | 1.04 | 1.80% |
| 2025-09-04 | 5.37 | 5.40 | 5.25 | 5.31 | -1.12% | 1.55 | 2.67% |
| 2025-09-03 | 5.41 | 5.43 | 5.31 | 5.37 | -0.37% | 1.52 | 2.60% |
| 2025-09-02 | 5.53 | 5.54 | 5.36 | 5.39 | -2.71% | 2.47 | 4.20% |
| 2025-09-01 | 5.45 | 5.65 | 5.44 | 5.54 | +2.03% | 3.24 | 5.36% |
| 2025-08-29 | 5.56 | 5.58 | 5.42 | 5.43 | -1.45% | 2.43 | 4.08% |
| 2025-08-28 | 5.59 | 5.60 | 5.35 | 5.51 | -1.61% | 3.90 | 6.54% |
| 2025-08-27 | 5.61 | 5.73 | 5.58 | 5.60 | -0.18% | 5.37 | 8.73% |
| 2025-08-26 | 5.58 | 5.68 | 5.55 | 5.61 | +0.36% | 3.12 | 5.12% |
| 2025-08-25 | 5.56 | 5.67 | 5.56 | 5.59 | +0.90% | 4.08 | 6.70% |
| 2025-08-22 | 5.54 | 5.55 | 5.48 | 5.54 | +0.18% | 2.22 | 3.72% |
| 2025-08-21 | 5.45 | 5.58 | 5.44 | 5.53 | +1.47% | 3.58 | 5.95% |
| 2025-08-20 | 5.47 | 5.47 | 5.39 | 5.45 | -0.55% | 2.09 | 3.55% |