当前位置: 爱股网 > 股票行情 > 宁夏建材(600449)股票行情

宁夏建材(600449)股票行情

宁夏建材(600449)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.43	13.07	-0.55	-4.04%	13.00	13.52	114037	15036.96	2.38%
2026-03-25	13.37	13.62	0.38	2.87%	13.25	13.63	90738	12252.74	1.90%
2026-03-24	12.80	13.24	0.63	5.00%	12.76	13.25	85650	11143.54	1.79%
2026-03-23	13.10	12.61	-0.73	-5.47%	12.55	13.10	109364	13977.21	2.29%
2026-03-20	13.61	13.34	-0.21	-1.55%	13.32	13.71	72602	9763.35	1.52%
2026-03-19	13.44	13.55	-0.12	-0.88%	13.44	13.78	79506	10808.24	1.66%
2026-03-18	13.60	13.67	0.15	1.11%	13.37	13.71	83597	11321.01	1.75%
2026-03-17	13.28	13.52	0.24	1.81%	13.28	14.08	149541	20486.96	3.13%
2026-03-16	13.57	13.28	-0.35	-2.57%	13.16	13.60	91388	12164.59	1.91%
2026-03-13	13.74	13.63	-0.16	-1.16%	13.55	13.86	82848	11372.72	1.73%
2026-03-12	13.68	13.79	-0.01	-0.07%	13.68	13.92	61550	8495.34	1.29%
2026-03-11	13.68	13.80	0.02	0.15%	13.57	13.81	97050	13300.44	2.03%
2026-03-10	13.75	13.78	0.16	1.17%	13.62	14.07	114525	15830.79	2.40%
2026-03-09	13.27	13.62	0.20	1.49%	13.20	13.67	95279	12822.28	1.99%
2026-03-06	12.91	13.42	0.48	3.71%	12.90	13.44	88503	11693.68	1.85%
2026-03-05	12.86	12.94	0.36	2.86%	12.81	13.09	84637	10983.50	1.77%
2026-03-04	12.63	12.58	-0.14	-1.10%	12.52	12.79	56307	7119.21	1.18%
2026-03-03	13.21	12.72	-0.49	-3.71%	12.70	13.26	83656	10825.53	1.75%
2026-03-02	13.38	13.21	-0.33	-2.44%	13.09	13.43	85451	11319.04	1.79%
2026-02-27	13.56	13.54	0.06	0.45%	13.41	13.63	52528	7107.91	1.10%
2026-02-26	13.57	13.48	-0.11	-0.81%	13.43	13.67	52691	7125.30	1.10%
2026-02-25	13.55	13.59	0.05	0.37%	13.55	13.79	61216	8372.74	1.28%
2026-02-24	13.55	13.54	0.00	0.00%	13.38	13.74	60921	8230.48	1.27%
2026-02-13	13.80	13.54	-0.08	-0.59%	13.52	13.85	76113	10409.15	1.59%
2026-02-12	13.90	13.62	-0.01	-0.07%	13.61	13.96	74996	10299.77	1.57%
2026-02-11	13.49	13.63	0.07	0.52%	13.44	13.92	103541	14171.90	2.17%
2026-02-10	13.40	13.56	0.15	1.12%	13.33	13.60	63649	8582.10	1.33%
2026-02-09	13.30	13.41	0.20	1.51%	13.23	13.45	62174	8301.24	1.30%
2026-02-06	13.26	13.21	-0.10	-0.75%	13.19	13.39	48371	6423.24	1.01%
2026-02-05	13.16	13.31	0.15	1.14%	13.16	13.66	114069	15315.39	2.39%
2026-02-04	13.12	13.16	0.08	0.61%	13.02	13.23	42438	5582.42	0.89%
2026-02-03	13.00	13.08	0.14	1.08%	12.94	13.13	48126	6277.41	1.01%
2026-02-02	13.14	12.94	-0.37	-2.78%	12.92	13.29	67108	8796.72	1.40%
2026-01-30	13.30	13.31	-0.01	-0.08%	13.15	13.40	46316	6153.15	0.97%
2026-01-29	13.30	13.32	-0.03	-0.22%	13.20	13.40	54297	7225.33	1.14%
2026-01-28	13.18	13.35	0.15	1.14%	13.16	13.47	64800	8660.11	1.36%
2026-01-27	13.40	13.20	-0.18	-1.35%	13.05	13.40	73533	9667.26	1.54%
2026-01-26	13.38	13.38	-0.03	-0.22%	13.24	13.41	88070	11735.61	1.84%
2026-01-23	13.45	13.41	0.01	0.07%	13.35	13.47	53192	7126.28	1.11%
2026-01-22	13.28	13.40	0.18	1.36%	13.20	13.40	78959	10509.67	1.65%
2026-01-21	13.08	13.22	0.11	0.84%	13.01	13.28	47556	6268.39	0.99%
2026-01-20	13.01	13.11	0.10	0.77%	12.95	13.27	70529	9266.83	1.47%
2026-01-19	12.81	13.01	0.19	1.48%	12.75	13.06	50529	6559.27	1.06%
2026-01-16	12.81	12.82	0.00	0.00%	12.68	12.87	54958	7018.94	1.15%
2026-01-15	12.84	12.82	-0.04	-0.31%	12.71	12.84	47124	6014.16	0.99%
2026-01-14	12.71	12.86	0.29	2.31%	12.64	12.90	97729	12467.30	2.04%
2026-01-13	12.71	12.57	-0.11	-0.87%	12.56	12.75	55447	7020.20	1.16%
2026-01-12	12.59	12.68	0.08	0.63%	12.53	12.68	59105	7456.65	1.24%
2026-01-09	12.59	12.60	0.01	0.08%	12.53	12.62	48693	6121.64	1.02%
2026-01-08	12.48	12.59	0.15	1.21%	12.45	12.64	49232	6184.66	1.03%
2026-01-07	12.66	12.44	-0.14	-1.11%	12.41	12.66	50740	6343.57	1.06%
2026-01-06	12.43	12.58	0.16	1.29%	12.39	12.58	45310	5668.43	0.95%
2026-01-05	12.42	12.42	0.06	0.49%	12.36	12.47	46630	5791.44	0.98%
2025-12-31	12.33	12.36	0.03	0.24%	12.27	12.40	20660	2551.33	0.43%
2025-12-30	12.38	12.33	-0.06	-0.48%	12.32	12.45	27243	3371.77	0.57%
2025-12-29	12.50	12.39	-0.10	-0.80%	12.36	12.53	28029	3487.62	0.59%
2025-12-26	12.64	12.49	-0.12	-0.95%	12.46	12.69	32401	4062.13	0.68%
2025-12-25	12.45	12.61	0.12	0.96%	12.45	12.72	37011	4660.27	0.77%
2025-12-24	12.45	12.49	0.10	0.81%	12.40	12.53	30487	3806.53	0.64%
2025-12-23	12.58	12.39	-0.16	-1.27%	12.38	12.60	37731	4718.16	0.79%
2025-12-22	12.49	12.55	0.10	0.80%	12.42	12.64	34982	4380.77	0.73%
2025-12-19	12.33	12.45	0.05	0.40%	12.33	12.56	34946	4367.67	0.73%
2025-12-18	12.23	12.40	0.08	0.65%	12.23	12.48	35025	4341.94	0.73%
2025-12-17	12.21	12.32	0.09	0.74%	12.13	12.36	37474	4596.01	0.78%
2025-12-16	12.38	12.23	-0.21	-1.69%	12.21	12.45	37789	4638.83	0.79%
2025-12-15	12.35	12.44	0.03	0.24%	12.25	12.57	60868	7559.85	1.27%
2025-12-12	12.61	12.41	-0.14	-1.12%	12.39	12.61	81256	10099.76	1.70%
2025-12-11	12.68	12.55	-0.13	-1.03%	12.53	12.69	33291	4192.63	0.70%
2025-12-10	12.81	12.68	-0.09	-0.70%	12.53	12.81	51518	6512.58	1.08%
2025-12-09	12.90	12.77	-0.19	-1.47%	12.74	12.96	49832	6403.68	1.04%
2025-12-08	12.95	12.96	-0.09	-0.69%	12.95	13.10	51262	6666.51	1.07%
2025-12-05	12.94	13.05	0.11	0.85%	12.85	13.08	38365	4977.93	0.80%
2025-12-04	12.91	12.94	-0.01	-0.08%	12.81	12.98	33825	4361.87	0.71%
2025-12-03	13.10	12.95	-0.13	-0.99%	12.90	13.11	45088	5862.63	0.94%
2025-12-02	13.14	13.08	-0.08	-0.61%	13.06	13.14	26662	3488.70	0.56%
2025-12-01	13.17	13.16	-0.02	-0.15%	13.14	13.21	34301	4517.26	0.72%
2025-11-28	13.09	13.18	0.07	0.53%	13.01	13.18	28700	3759.38	0.60%
2025-11-27	13.17	13.11	-0.14	-1.06%	13.09	13.25	33953	4461.21	0.71%
2025-11-26	13.20	13.25	0.07	0.53%	13.13	13.33	34207	4522.53	0.72%
2025-11-25	13.06	13.18	0.08	0.61%	13.04	13.33	43302	5708.40	0.91%

上证大盘股票行情在线 K线走势图

宁夏建材(600449)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58