宁夏建材(600449)股票行情
宁夏建材(600449)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 13.10 | 13.12 | -0.02 | -0.15% | 13.06 | 13.24 | 46226 | 6079.40 | 0.97% |
| 2025-06-13 | 13.36 | 13.14 | -0.32 | -2.38% | 13.08 | 13.40 | 61617 | 8141.60 | 1.29% |
| 2025-06-12 | 13.41 | 13.46 | -0.04 | -0.30% | 13.36 | 13.53 | 42759 | 5747.06 | 0.89% |
| 2025-06-11 | 13.38 | 13.50 | 0.11 | 0.82% | 13.38 | 13.57 | 46967 | 6331.40 | 0.98% |
| 2025-06-10 | 13.81 | 13.39 | -0.33 | -2.41% | 13.27 | 13.81 | 98597 | 13283.59 | 2.06% |
| 2025-06-09 | 13.77 | 13.72 | 0.01 | 0.07% | 13.52 | 13.88 | 81163 | 11125.49 | 1.70% |
| 2025-06-06 | 13.61 | 13.71 | 0.10 | 0.73% | 13.61 | 14.10 | 115441 | 15930.28 | 2.41% |
| 2025-06-05 | 13.49 | 13.61 | 0.12 | 0.89% | 13.40 | 13.76 | 105212 | 14282.40 | 2.20% |
| 2025-06-04 | 13.96 | 13.49 | -0.20 | -1.46% | 13.34 | 13.99 | 129547 | 17489.05 | 2.71% |
| 2025-06-03 | 14.60 | 13.90 | 0.00 | 0.00% | 13.90 | 14.77 | 219516 | 31545.09 | 4.59% |
| 2025-05-30 | 14.08 | 13.90 | -0.06 | -0.43% | 13.82 | 14.55 | 197296 | 27957.93 | 4.13% |
| 2025-05-29 | 13.00 | 13.96 | 0.96 | 7.38% | 12.96 | 14.11 | 211302 | 28937.66 | 4.42% |
| 2025-05-28 | 13.06 | 13.00 | -0.08 | -0.61% | 12.95 | 13.12 | 33705 | 4383.69 | 0.70% |
| 2025-05-27 | 13.17 | 13.08 | -0.08 | -0.61% | 12.94 | 13.19 | 46039 | 5993.30 | 0.96% |
| 2025-05-26 | 13.20 | 13.16 | 0.14 | 1.08% | 13.02 | 13.30 | 50791 | 6678.59 | 1.06% |
| 2025-05-23 | 13.25 | 13.02 | -0.23 | -1.74% | 13.01 | 13.34 | 63885 | 8420.15 | 1.34% |
| 2025-05-22 | 13.43 | 13.25 | -0.27 | -2.00% | 13.25 | 13.52 | 67190 | 8978.68 | 1.41% |
| 2025-05-21 | 13.66 | 13.52 | -0.43 | -3.08% | 13.52 | 13.88 | 116118 | 15873.87 | 2.43% |
| 2025-05-20 | 13.74 | 13.95 | 0.46 | 3.41% | 13.60 | 14.32 | 192047 | 26857.75 | 4.02% |
| 2025-05-19 | 13.15 | 13.49 | 0.54 | 4.17% | 13.15 | 13.75 | 181413 | 24532.66 | 3.79% |
| 2025-05-16 | 13.16 | 12.95 | -0.19 | -1.45% | 12.95 | 13.19 | 55817 | 7285.36 | 1.17% |
| 2025-05-15 | 13.24 | 13.14 | -0.10 | -0.76% | 13.11 | 13.24 | 44477 | 5854.05 | 0.93% |
| 2025-05-14 | 13.19 | 13.24 | 0.07 | 0.53% | 13.13 | 13.30 | 54011 | 7138.93 | 1.13% |
| 2025-05-13 | 13.30 | 13.17 | -0.06 | -0.45% | 13.17 | 13.35 | 62252 | 8244.49 | 1.30% |
| 2025-05-12 | 13.28 | 13.23 | 0.13 | 0.99% | 13.11 | 13.30 | 48333 | 6372.17 | 1.01% |
| 2025-05-09 | 13.33 | 13.10 | -0.12 | -0.91% | 13.09 | 13.33 | 60699 | 7996.46 | 1.27% |
| 2025-05-08 | 13.13 | 13.22 | 0.04 | 0.30% | 13.10 | 13.30 | 66042 | 8747.91 | 1.38% |
| 2025-05-07 | 13.42 | 13.18 | -0.07 | -0.53% | 13.08 | 13.50 | 71970 | 9523.72 | 1.51% |
| 2025-05-06 | 12.95 | 13.25 | 0.38 | 2.95% | 12.95 | 13.41 | 91211 | 12058.85 | 1.91% |
| 2025-04-30 | 12.79 | 12.87 | 0.08 | 0.63% | 12.71 | 13.17 | 78945 | 10198.62 | 1.65% |
| 2025-04-29 | 12.75 | 12.79 | 0.02 | 0.16% | 12.75 | 12.96 | 53033 | 6813.30 | 1.11% |
| 2025-04-28 | 12.84 | 12.77 | -0.09 | -0.70% | 12.71 | 12.93 | 46903 | 5996.34 | 0.98% |
| 2025-04-25 | 13.25 | 12.86 | -0.49 | -3.67% | 12.76 | 13.37 | 120108 | 15525.37 | 2.51% |
| 2025-04-24 | 13.70 | 13.35 | -0.39 | -2.84% | 13.29 | 13.77 | 67803 | 9131.46 | 1.42% |
| 2025-04-23 | 13.65 | 13.74 | 0.06 | 0.44% | 13.65 | 13.88 | 57111 | 7864.20 | 1.19% |
| 2025-04-22 | 13.59 | 13.68 | 0.03 | 0.22% | 13.56 | 13.81 | 61563 | 8421.93 | 1.29% |
| 2025-04-21 | 13.51 | 13.65 | 0.06 | 0.44% | 13.46 | 13.70 | 56577 | 7698.71 | 1.18% |
| 2025-04-18 | 13.50 | 13.59 | 0.14 | 1.04% | 13.40 | 13.75 | 59789 | 8109.25 | 1.25% |
| 2025-04-17 | 13.33 | 13.45 | 0.02 | 0.15% | 13.31 | 13.57 | 39002 | 5263.79 | 0.82% |
| 2025-04-16 | 13.60 | 13.43 | -0.17 | -1.25% | 13.20 | 13.60 | 60707 | 8138.56 | 1.27% |
| 2025-04-15 | 13.55 | 13.60 | -0.03 | -0.22% | 13.46 | 13.64 | 48379 | 6550.67 | 1.01% |
| 2025-04-14 | 13.59 | 13.63 | 0.10 | 0.74% | 13.59 | 13.80 | 69977 | 9569.40 | 1.46% |
| 2025-04-11 | 13.35 | 13.53 | 0.10 | 0.74% | 13.28 | 13.69 | 81798 | 11060.42 | 1.71% |
| 2025-04-10 | 13.70 | 13.43 | 0.00 | 0.00% | 13.40 | 13.83 | 114636 | 15572.33 | 2.40% |
| 2025-04-09 | 12.44 | 13.43 | 0.81 | 6.42% | 11.80 | 13.60 | 181197 | 23248.91 | 3.79% |
| 2025-04-08 | 13.05 | 12.62 | -0.55 | -4.18% | 12.25 | 13.20 | 166774 | 21049.02 | 3.49% |
| 2025-04-07 | 13.68 | 13.17 | -1.46 | -9.98% | 13.17 | 13.88 | 94332 | 12592.73 | 1.97% |
| 2025-04-03 | 14.40 | 14.63 | 0.04 | 0.27% | 14.31 | 14.72 | 70531 | 10301.45 | 1.47% |
| 2025-04-02 | 14.53 | 14.59 | 0.04 | 0.27% | 14.46 | 14.75 | 47375 | 6924.62 | 0.99% |
| 2025-04-01 | 14.55 | 14.55 | -0.04 | -0.27% | 14.50 | 14.67 | 73642 | 10739.91 | 1.54% |
| 2025-03-31 | 14.52 | 14.59 | -0.03 | -0.21% | 14.19 | 14.66 | 111987 | 16141.10 | 2.34% |
| 2025-03-28 | 14.91 | 14.62 | -0.20 | -1.35% | 14.60 | 15.07 | 95056 | 14058.21 | 1.99% |
| 2025-03-27 | 15.00 | 14.82 | -0.24 | -1.59% | 14.77 | 15.10 | 114663 | 17131.72 | 2.40% |
| 2025-03-26 | 14.84 | 15.06 | 0.22 | 1.48% | 14.82 | 15.09 | 98231 | 14720.42 | 2.05% |
| 2025-03-25 | 15.11 | 14.84 | -0.30 | -1.98% | 14.77 | 15.13 | 114067 | 17062.47 | 2.39% |
| 2025-03-24 | 15.53 | 15.14 | -0.73 | -4.60% | 14.75 | 15.75 | 250169 | 37944.73 | 5.23% |
| 2025-03-21 | 16.07 | 15.87 | -0.28 | -1.73% | 15.85 | 16.38 | 217403 | 34967.07 | 4.55% |
| 2025-03-20 | 16.15 | 16.15 | 0.20 | 1.25% | 15.83 | 16.34 | 238467 | 38427.37 | 4.99% |
| 2025-03-19 | 16.60 | 15.95 | -1.21 | -7.05% | 15.95 | 16.80 | 396974 | 64454.70 | 8.30% |
| 2025-03-18 | 16.35 | 17.16 | 0.25 | 1.48% | 16.35 | 17.81 | 572804 | 97741.45 | 11.98% |
| 2025-03-17 | 16.73 | 16.91 | 0.76 | 4.71% | 16.42 | 17.77 | 711463 | 123766.09 | 14.88% |
| 2025-03-14 | 16.19 | 16.15 | 0.49 | 3.13% | 15.60 | 16.54 | 459075 | 73869.49 | 9.60% |
| 2025-03-13 | 15.88 | 15.66 | -0.27 | -1.69% | 15.30 | 16.20 | 438747 | 68601.45 | 9.18% |
| 2025-03-12 | 14.59 | 15.93 | 1.45 | 10.01% | 14.59 | 15.93 | 180488 | 28012.58 | 3.77% |
| 2025-03-11 | 14.23 | 14.48 | 0.11 | 0.77% | 14.12 | 14.50 | 129270 | 18488.37 | 2.70% |
| 2025-03-10 | 14.79 | 14.37 | -0.43 | -2.91% | 14.33 | 14.79 | 159872 | 23180.46 | 3.34% |
| 2025-03-07 | 14.89 | 14.80 | 0.08 | 0.54% | 14.75 | 15.38 | 416323 | 62487.29 | 8.71% |
| 2025-03-06 | 13.48 | 14.72 | 1.34 | 10.01% | 13.33 | 14.72 | 268472 | 38660.60 | 5.61% |
| 2025-03-05 | 13.38 | 13.38 | -0.03 | -0.22% | 13.22 | 13.45 | 53538 | 7131.41 | 1.12% |
| 2025-03-04 | 13.34 | 13.41 | 0.01 | 0.07% | 13.27 | 13.44 | 58361 | 7795.38 | 1.22% |
| 2025-03-03 | 13.56 | 13.40 | -0.14 | -1.03% | 13.32 | 13.64 | 74885 | 10108.01 | 1.57% |
| 2025-02-28 | 13.93 | 13.54 | -0.46 | -3.29% | 13.46 | 14.04 | 78249 | 10714.47 | 1.64% |
| 2025-02-27 | 14.30 | 14.00 | -0.30 | -2.10% | 13.88 | 14.52 | 108799 | 15364.98 | 2.28% |
| 2025-02-26 | 14.22 | 14.30 | 0.10 | 0.70% | 14.21 | 14.49 | 70578 | 10113.66 | 1.48% |
| 2025-02-25 | 14.32 | 14.20 | -0.31 | -2.14% | 14.12 | 14.41 | 90565 | 12897.66 | 1.89% |
| 2025-02-24 | 14.30 | 14.51 | 0.17 | 1.19% | 14.21 | 14.59 | 121098 | 17505.58 | 2.53% |
| 2025-02-21 | 13.98 | 14.34 | 0.35 | 2.50% | 13.90 | 14.48 | 121982 | 17315.85 | 2.55% |
| 2025-02-20 | 14.11 | 13.99 | -0.17 | -1.20% | 13.95 | 14.16 | 78140 | 10948.98 | 1.63% |
| 2025-02-19 | 14.26 | 14.16 | -0.10 | -0.70% | 13.99 | 14.42 | 119799 | 17017.38 | 2.51% |
| 2025-02-18 | 14.58 | 14.26 | -0.39 | -2.66% | 14.24 | 14.69 | 89358 | 12895.44 | 1.87% |
上证大盘股票行情在线 K线走势图
