宁夏建材 (600449) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	13.90	13.66	-0.11	-0.80%	13.63	14.17	99053	13709	2.07%
2025-07-30	13.92	13.77	-0.15	-1.08%	13.72	13.92	70663	9766	1.48%
2025-07-29	13.90	13.92	-0.03	-0.22%	13.78	14.00	86584	11999	1.81%
2025-07-28	14.08	13.95	-0.19	-1.34%	13.91	14.13	92325	12906	1.93%
2025-07-25	14.35	14.14	-0.14	-0.98%	14.12	14.35	103570	14686	2.17%
2025-07-24	14.08	14.28	0.13	0.92%	14.08	14.39	130819	18665	2.74%
2025-07-23	14.75	14.15	-0.67	-4.52%	14.15	14.75	234222	33731	4.90%
2025-07-22	14.80	14.82	-0.24	-1.59%	14.28	14.95	376853	55016	7.88%
2025-07-21	14.05	15.06	1.29	9.37%	13.80	15.15	422097	61236	8.83%
2025-07-18	13.68	13.77	0.09	0.66%	13.66	13.78	64375	8830	1.35%
2025-07-17	13.64	13.68	-0.01	-0.07%	13.61	13.72	49816	6807	1.04%
2025-07-16	13.66	13.69	0.05	0.37%	13.58	13.74	59485	8128	1.24%
2025-07-15	13.64	13.64	-0.04	-0.29%	13.55	13.78	77073	10520	1.61%
2025-07-14	13.80	13.68	0.24	1.79%	13.60	13.93	113033	15474	2.36%
2025-07-11	13.50	13.44	-0.04	-0.30%	13.35	13.53	69228	9303	1.45%
2025-07-10	13.33	13.48	0.09	0.67%	13.33	13.52	63479	8528	1.33%
2025-07-09	13.40	13.39	-0.03	-0.22%	13.35	13.70	96217	13007	2.01%
2025-07-08	13.12	13.42	0.27	2.05%	13.12	13.42	98798	13150	2.07%
2025-07-07	13.17	13.15	-0.06	-0.45%	13.11	13.19	40833	5366	0.85%
2025-07-04	13.24	13.21	-0.01	-0.08%	13.13	13.35	76221	10092	1.59%
2025-07-03	13.20	13.22	0.03	0.23%	13.17	13.32	59509	7872	1.24%
2025-07-02	13.15	13.19	0.04	0.30%	13.04	13.25	64056	8426	1.34%
2025-07-01	13.16	13.15	-0.01	-0.08%	13.11	13.22	41604	5469	0.87%
2025-06-30	13.17	13.16	-0.02	-0.15%	13.10	13.19	48270	6341	1.01%
2025-06-27	13.10	13.18	0.09	0.69%	13.09	13.23	48723	6412	1.02%
2025-06-26	13.24	13.09	-0.13	-0.98%	13.06	13.24	64839	8527	1.36%
2025-06-25	13.21	13.22	0.02	0.15%	13.10	13.24	53760	7084	1.12%
2025-06-24	13.20	13.20	0.25	1.93%	13.02	13.24	59727	7858	1.25%
2025-06-23	12.77	12.95	0.03	0.23%	12.76	12.99	31014	4002	0.65%
2025-06-20	12.85	12.92	0.04	0.31%	12.82	13.07	37365	4837	0.78%
2025-06-19	12.94	12.88	-0.12	-0.92%	12.85	13.08	38885	5030	0.81%
2025-06-18	13.06	13.00	-0.05	-0.38%	12.90	13.09	37211	4829	0.78%
2025-06-17	13.12	13.05	-0.07	-0.53%	13.00	13.16	50397	6576	1.05%
2025-06-16	13.10	13.12	-0.02	-0.15%	13.06	13.24	46226	6079	0.97%
2025-06-13	13.36	13.14	-0.32	-2.38%	13.08	13.40	61617	8141	1.29%
2025-06-12	13.41	13.46	-0.04	-0.30%	13.36	13.53	42759	5747	0.89%
2025-06-11	13.38	13.50	0.11	0.82%	13.38	13.57	46967	6331	0.98%
2025-06-10	13.81	13.39	-0.33	-2.41%	13.27	13.81	98597	13283	2.06%
2025-06-09	13.77	13.72	0.01	0.07%	13.52	13.88	81163	11125	1.70%
2025-06-06	13.61	13.71	0.10	0.73%	13.61	14.10	115441	15930	2.41%
2025-06-05	13.49	13.61	0.12	0.89%	13.40	13.76	105212	14282	2.20%
2025-06-04	13.96	13.49	-0.20	-1.46%	13.34	13.99	129547	17489	2.71%
2025-06-03	14.60	13.90	0.00	0.00%	13.90	14.77	219516	31545	4.59%
2025-05-30	14.08	13.90	-0.06	-0.43%	13.82	14.55	197296	27957	4.13%
2025-05-29	13.00	13.96	0.96	7.38%	12.96	14.11	211302	28937	4.42%
2025-05-28	13.06	13.00	-0.08	-0.61%	12.95	13.12	33705	4383	0.70%
2025-05-27	13.17	13.08	-0.08	-0.61%	12.94	13.19	46039	5993	0.96%
2025-05-26	13.20	13.16	0.14	1.08%	13.02	13.30	50791	6678	1.06%
2025-05-23	13.25	13.02	-0.23	-1.74%	13.01	13.34	63885	8420	1.34%
2025-05-22	13.43	13.25	-0.27	-2.00%	13.25	13.52	67190	8978	1.41%
2025-05-21	13.66	13.52	-0.43	-3.08%	13.52	13.88	116118	15873	2.43%
2025-05-20	13.74	13.95	0.46	3.41%	13.60	14.32	192047	26857	4.02%
2025-05-19	13.15	13.49	0.54	4.17%	13.15	13.75	181413	24532	3.79%
2025-05-16	13.16	12.95	-0.19	-1.45%	12.95	13.19	55817	7285	1.17%
2025-05-15	13.24	13.14	-0.10	-0.76%	13.11	13.24	44477	5854	0.93%
2025-05-14	13.19	13.24	0.07	0.53%	13.13	13.30	54011	7138	1.13%
2025-05-13	13.30	13.17	-0.06	-0.45%	13.17	13.35	62252	8244	1.30%
2025-05-12	13.28	13.23	0.13	0.99%	13.11	13.30	48333	6372	1.01%
2025-05-09	13.33	13.10	-0.12	-0.91%	13.09	13.33	60699	7996	1.27%
2025-05-08	13.13	13.22	0.04	0.30%	13.10	13.30	66042	8747	1.38%
2025-05-07	13.42	13.18	-0.07	-0.53%	13.08	13.50	71970	9523	1.51%
2025-05-06	12.95	13.25	0.38	2.95%	12.95	13.41	91211	12058	1.91%
2025-04-30	12.79	12.87	0.08	0.63%	12.71	13.17	78945	10198	1.65%
2025-04-29	12.75	12.79	0.02	0.16%	12.75	12.96	53033	6813	1.11%
2025-04-28	12.84	12.77	-0.09	-0.70%	12.71	12.93	46903	5996	0.98%
2025-04-25	13.25	12.86	-0.49	-3.67%	12.76	13.37	120108	15525	2.51%
2025-04-24	13.70	13.35	-0.39	-2.84%	13.29	13.77	67803	9131	1.42%
2025-04-23	13.65	13.74	0.06	0.44%	13.65	13.88	57111	7864	1.19%