宁波建工(601789)股票行情
宁波建工(601789)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 |
|---|
| 2025-08-01 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 272099 | 14622.81 | 2.50% |
| 2025-07-31 | 5.48 | 5.41 | -0.11 | -1.99% | 5.40 | 5.51 | 288592 | 15711.76 | 2.66% |
| 2025-07-30 | 5.50 | 5.52 | 0.03 | 0.55% | 5.43 | 5.55 | 315451 | 17299.27 | 2.90% |
| 2025-07-29 | 5.49 | 5.49 | -0.02 | -0.36% | 5.43 | 5.52 | 279906 | 15302.81 | 2.58% |
| 2025-07-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 290616 | 16023.21 | 2.67% |
| 2025-07-25 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.60 | 354215 | 19628.76 | 3.26% |
| 2025-07-24 | 5.55 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 379003 | 21195.10 | 3.49% |
| 2025-07-23 | 5.70 | 5.57 | -0.15 | -2.62% | 5.55 | 5.70 | 617464 | 34712.40 | 5.68% |
| 2025-07-22 | 5.65 | 5.72 | 0.08 | 1.42% | 5.58 | 5.74 | 807243 | 45737.50 | 7.43% |
| 2025-07-21 | 5.55 | 5.64 | 0.08 | 1.44% | 5.54 | 5.65 | 589163 | 33039.11 | 5.42% |
| 2025-07-18 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.59 | 446283 | 24776.52 | 4.11% |
| 2025-07-17 | 5.50 | 5.53 | 0.02 | 0.36% | 5.50 | 5.57 | 362276 | 20012.98 | 3.33% |
| 2025-07-16 | 5.50 | 5.51 | 0.03 | 0.55% | 5.48 | 5.68 | 555128 | 30870.63 | 5.11% |
| 2025-07-15 | 5.44 | 5.48 | 0.03 | 0.55% | 5.39 | 5.49 | 410118 | 22309.76 | 3.77% |
| 2025-07-14 | 5.49 | 5.45 | -0.03 | -0.55% | 5.42 | 5.49 | 301609 | 16434.85 | 2.78% |
| 2025-07-11 | 5.49 | 5.48 | -0.02 | -0.36% | 5.43 | 5.54 | 420682 | 23037.69 | 3.87% |
| 2025-07-10 | 5.50 | 5.60 | 0.10 | 1.82% | 5.48 | 5.64 | 503851 | 28026.87 | 4.64% |
| 2025-07-09 | 5.55 | 5.50 | -0.05 | -0.90% | 5.50 | 5.58 | 381913 | 21151.76 | 3.51% |
| 2025-07-08 | 5.45 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 464407 | 25553.29 | 4.27% |
| 2025-07-07 | 5.42 | 5.46 | 0.04 | 0.74% | 5.37 | 5.47 | 236390 | 12850.59 | 2.18% |
| 2025-07-04 | 5.45 | 5.42 | -0.04 | -0.73% | 5.42 | 5.50 | 325708 | 17766.07 | 3.00% |
| 2025-07-03 | 5.43 | 5.46 | -0.01 | -0.18% | 5.42 | 5.48 | 210898 | 11505.33 | 1.94% |
| 2025-07-02 | 5.44 | 5.47 | 0.02 | 0.37% | 5.42 | 5.48 | 285413 | 15553.37 | 2.63% |
| 2025-07-01 | 5.52 | 5.45 | -0.10 | -1.80% | 5.41 | 5.52 | 547176 | 29796.38 | 5.03% |
| 2025-06-30 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.58 | 331495 | 18393.93 | 3.05% |
| 2025-06-27 | 5.60 | 5.55 | -0.03 | -0.54% | 5.54 | 5.65 | 429744 | 24026.55 | 3.95% |
| 2025-06-26 | 5.63 | 5.58 | -0.10 | -1.76% | 5.56 | 5.70 | 577017 | 32400.09 | 5.31% |
| 2025-06-25 | 5.60 | 5.68 | 0.09 | 1.61% | 5.52 | 5.75 | 758091 | 42618.65 | 6.98% |
| 2025-06-24 | 5.51 | 5.59 | 0.09 | 1.64% | 5.50 | 5.64 | 614100 | 34216.81 | 5.65% |
| 2025-06-23 | 5.43 | 5.50 | 0.00 | 0.00% | 5.33 | 5.50 | 407391 | 22172.63 | 3.75% |
| 2025-06-20 | 5.41 | 5.50 | 0.10 | 1.85% | 5.29 | 5.55 | 649930 | 35234.10 | 5.98% |
| 2025-06-19 | 5.40 | 5.40 | -0.01 | -0.18% | 5.38 | 5.52 | 520925 | 28369.90 | 4.79% |
| 2025-06-18 | 5.44 | 5.41 | -0.04 | -0.73% | 5.36 | 5.44 | 288711 | 15570.09 | 2.66% |
| 2025-06-17 | 5.48 | 5.45 | -0.01 | -0.18% | 5.42 | 5.53 | 339082 | 18512.14 | 3.12% |
| 2025-06-16 | 5.36 | 5.46 | 0.05 | 0.92% | 5.35 | 5.48 | 327483 | 17797.52 | 3.01% |
| 2025-06-13 | 5.58 | 5.41 | -0.21 | -3.74% | 5.41 | 5.62 | 588842 | 32358.12 | 5.42% |
| 2025-06-12 | 5.60 | 5.62 | -0.03 | -0.53% | 5.58 | 5.69 | 540030 | 30384.74 | 4.97% |
| 2025-06-11 | 5.62 | 5.65 | -0.01 | -0.18% | 5.58 | 5.73 | 802601 | 45413.14 | 7.38% |
| 2025-06-10 | 5.79 | 5.66 | -0.09 | -1.57% | 5.57 | 5.79 | 906019 | 51293.26 | 8.34% |
| 2025-06-09 | 5.85 | 5.75 | -0.12 | -2.04% | 5.73 | 5.88 | 1998268 | 115647.80 | 18.39% |
| 2025-06-06 | 5.34 | 5.87 | 0.53 | 9.93% | 5.32 | 5.87 | 2346387 | 134880.53 | 21.59% |
| 2025-06-05 | 5.26 | 5.34 | 0.10 | 1.91% | 5.23 | 5.35 | 344681 | 18265.30 | 3.17% |
| 2025-06-04 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.27 | 203757 | 10688.00 | 1.87% |
| 2025-06-03 | 5.21 | 5.22 | -0.05 | -0.95% | 5.20 | 5.27 | 214984 | 11247.50 | 1.98% |
| 2025-05-30 | 5.38 | 5.27 | -0.13 | -2.41% | 5.26 | 5.38 | 288544 | 15313.63 | 2.65% |
| 2025-05-29 | 5.34 | 5.40 | 0.04 | 0.75% | 5.29 | 5.44 | 282108 | 15198.83 | 2.60% |
| 2025-05-28 | 5.41 | 5.36 | -0.02 | -0.37% | 5.31 | 5.44 | 318174 | 17082.20 | 2.93% |
| 2025-05-27 | 5.45 | 5.38 | -0.09 | -1.65% | 5.37 | 5.46 | 272737 | 14726.51 | 2.51% |
| 2025-05-26 | 5.46 | 5.47 | 0.01 | 0.18% | 5.38 | 5.49 | 337053 | 18335.48 | 3.10% |
| 2025-05-23 | 5.60 | 5.46 | -0.20 | -3.53% | 5.45 | 5.63 | 570836 | 31585.70 | 5.25% |
| 2025-05-22 | 5.64 | 5.66 | -0.08 | -1.39% | 5.56 | 5.73 | 687720 | 38745.36 | 6.33% |
| 2025-05-21 | 5.51 | 5.74 | 0.18 | 3.24% | 5.44 | 5.95 | 1189845 | 68244.34 | 10.95% |
| 2025-05-20 | 5.53 | 5.56 | 0.10 | 1.83% | 5.52 | 5.65 | 738033 | 41087.86 | 6.79% |
| 2025-05-19 | 5.35 | 5.46 | 0.14 | 2.63% | 5.29 | 5.55 | 561382 | 30429.13 | 5.17% |
| 2025-05-16 | 5.38 | 5.32 | 0.00 | 0.00% | 5.31 | 5.41 | 257355 | 13770.92 | 2.37% |
| 2025-05-15 | 5.46 | 5.32 | -0.14 | -2.56% | 5.31 | 5.48 | 327608 | 17554.70 | 3.01% |
| 2025-05-14 | 5.43 | 5.46 | -0.01 | -0.18% | 5.38 | 5.47 | 393949 | 21373.57 | 3.62% |
| 2025-05-13 | 5.49 | 5.47 | 0.02 | 0.37% | 5.41 | 5.53 | 452719 | 24766.56 | 4.17% |
| 2025-05-12 | 5.50 | 5.45 | 0.02 | 0.37% | 5.40 | 5.51 | 370291 | 20140.02 | 3.41% |
| 2025-05-09 | 5.59 | 5.43 | -0.17 | -3.04% | 5.40 | 5.60 | 516349 | 28137.16 | 4.75% |
| 2025-05-08 | 5.43 | 5.60 | 0.14 | 2.56% | 5.42 | 5.65 | 770717 | 42822.04 | 7.09% |
| 2025-05-07 | 5.60 | 5.46 | -0.09 | -1.62% | 5.41 | 5.60 | 642065 | 35225.86 | 5.91% |
| 2025-05-06 | 5.40 | 5.55 | 0.15 | 2.78% | 5.35 | 5.56 | 909515 | 49938.93 | 8.37% |
| 2025-04-30 | 5.13 | 5.40 | 0.26 | 5.06% | 5.12 | 5.53 | 1020200 | 54568.91 | 9.39% |
| 2025-04-29 | 5.09 | 5.14 | 0.05 | 0.98% | 5.05 | 5.17 | 294623 | 15110.18 | 2.71% |
| 2025-04-28 | 5.24 | 5.09 | -0.14 | -2.68% | 5.08 | 5.25 | 363851 | 18743.91 | 3.35% |
| 2025-04-25 | 5.14 | 5.23 | 0.08 | 1.55% | 5.14 | 5.29 | 504622 | 26458.59 | 4.64% |
| 2025-04-24 | 5.25 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 384636 | 19910.12 | 3.54% |
| 2025-04-23 | 5.23 | 5.26 | 0.06 | 1.15% | 5.18 | 5.30 | 464107 | 24363.89 | 4.27% |
| 2025-04-22 | 5.22 | 5.20 | -0.06 | -1.14% | 5.16 | 5.24 | 409234 | 21269.00 | 3.77% |
| 2025-04-21 | 5.12 | 5.26 | 0.17 | 3.34% | 5.07 | 5.28 | 535326 | 27861.23 | 4.93% |
| 2025-04-18 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.12 | 230073 | 11663.33 | 2.12% |
| 2025-04-17 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.15 | 277019 | 14107.18 | 2.55% |
| 2025-04-16 | 5.13 | 5.03 | -0.12 | -2.33% | 4.97 | 5.15 | 327831 | 16559.98 | 3.02% |
| 2025-04-15 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.22 | 264686 | 13621.83 | 2.44% |
| 2025-04-14 | 5.17 | 5.17 | 0.08 | 1.57% | 5.14 | 5.23 | 408004 | 21143.38 | 3.75% |
| 2025-04-11 | 5.00 | 5.09 | 0.02 | 0.39% | 4.99 | 5.14 | 430797 | 21956.73 | 3.96% |
| 2025-04-10 | 5.09 | 5.07 | 0.08 | 1.60% | 5.03 | 5.20 | 660124 | 33792.27 | 6.07% |
| 2025-04-09 | 4.74 | 4.99 | 0.20 | 4.18% | 4.38 | 5.03 | 826534 | 39314.74 | 7.61% |
| 2025-04-08 | 4.70 | 4.79 | -0.15 | -3.04% | 4.66 | 4.95 | 696269 | 33263.09 | 6.41% |
上证大盘股票行情在线 K线走势图
