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 |
|---|
| 2025-09-16 | 5.66 | 5.74 | 0.10 | 1.77% | 5.60 | 5.74 | 868507 | 49330.26 | 7.99% |
| 2025-09-15 | 5.59 | 5.64 | 0.07 | 1.26% | 5.50 | 5.67 | 769735 | 42966.06 | 7.08% |
| 2025-09-12 | 5.41 | 5.57 | 0.14 | 2.58% | 5.40 | 5.64 | 926319 | 51298.05 | 8.52% |
| 2025-09-11 | 5.38 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 288011 | 15544.74 | 2.65% |
| 2025-09-10 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.49 | 275799 | 14930.44 | 2.54% |
| 2025-09-09 | 5.38 | 5.39 | -0.01 | -0.19% | 5.35 | 5.44 | 239203 | 12902.17 | 2.20% |
| 2025-09-08 | 5.34 | 5.40 | 0.05 | 0.93% | 5.31 | 5.40 | 223094 | 11974.00 | 2.05% |
| 2025-09-05 | 5.35 | 5.35 | 0.04 | 0.75% | 5.28 | 5.36 | 195694 | 10414.56 | 1.80% |
| 2025-09-04 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.40 | 289710 | 15479.25 | 2.67% |
| 2025-09-03 | 5.41 | 5.37 | -0.02 | -0.37% | 5.31 | 5.43 | 282874 | 15202.27 | 2.60% |
| 2025-09-02 | 5.53 | 5.39 | -0.15 | -2.71% | 5.36 | 5.54 | 456092 | 24691.57 | 4.20% |
| 2025-09-01 | 5.45 | 5.54 | 0.11 | 2.03% | 5.44 | 5.65 | 582948 | 32421.66 | 5.36% |
| 2025-08-29 | 5.56 | 5.43 | -0.08 | -1.45% | 5.42 | 5.58 | 443239 | 24322.11 | 4.08% |
| 2025-08-28 | 5.59 | 5.51 | -0.09 | -1.61% | 5.35 | 5.60 | 711096 | 38990.56 | 6.54% |
| 2025-08-27 | 5.61 | 5.60 | -0.01 | -0.18% | 5.58 | 5.73 | 949215 | 53678.43 | 8.73% |
| 2025-08-26 | 5.58 | 5.61 | 0.02 | 0.36% | 5.55 | 5.68 | 556078 | 31204.86 | 5.12% |
| 2025-08-25 | 5.56 | 5.59 | 0.05 | 0.90% | 5.56 | 5.67 | 728265 | 40834.73 | 6.70% |
| 2025-08-22 | 5.54 | 5.54 | 0.01 | 0.18% | 5.48 | 5.55 | 403846 | 22244.10 | 3.72% |
| 2025-08-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.44 | 5.58 | 646785 | 35762.62 | 5.95% |
| 2025-08-20 | 5.47 | 5.45 | -0.03 | -0.55% | 5.39 | 5.47 | 385515 | 20924.16 | 3.55% |
| 2025-08-19 | 5.51 | 5.48 | 0.00 | 0.00% | 5.45 | 5.52 | 300093 | 16445.85 | 2.76% |
| 2025-08-18 | 5.46 | 5.48 | 0.04 | 0.74% | 5.44 | 5.50 | 388218 | 21252.38 | 3.57% |
| 2025-08-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.39 | 5.47 | 306112 | 16635.43 | 2.82% |
| 2025-08-14 | 5.54 | 5.44 | -0.08 | -1.45% | 5.43 | 5.59 | 408035 | 22464.94 | 3.75% |
| 2025-08-13 | 5.45 | 5.52 | 0.03 | 0.55% | 5.45 | 5.54 | 389858 | 21456.30 | 3.59% |
| 2025-08-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.40 | 5.59 | 513790 | 28292.15 | 4.73% |
| 2025-08-11 | 5.38 | 5.41 | 0.03 | 0.56% | 5.37 | 5.43 | 222676 | 12029.82 | 2.05% |
| 2025-08-08 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.39 | 200646 | 10763.78 | 1.85% |
| 2025-08-07 | 5.43 | 5.39 | -0.01 | -0.19% | 5.38 | 5.45 | 198518 | 10728.27 | 1.83% |
| 2025-08-06 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.40 | 188235 | 10124.01 | 1.73% |
| 2025-08-05 | 5.39 | 5.40 | 0.00 | 0.00% | 5.38 | 5.41 | 195394 | 10534.98 | 1.80% |
| 2025-08-04 | 5.34 | 5.40 | 0.03 | 0.56% | 5.32 | 5.41 | 160248 | 8603.44 | 1.47% |
| 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% |
上证大盘股票行情在线 K线走势图
