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
2026-05-06	12.94	13.21	0.30	2.32%	12.94	13.39	83107	11010	1.74%
2026-04-30	12.85	12.91	0.04	0.31%	12.78	12.94	37006	4759	0.77%
2026-04-29	12.78	12.87	0.03	0.23%	12.73	12.94	38122	4913	0.80%
2026-04-28	12.78	12.84	0.01	0.08%	12.62	12.88	49361	6289	1.03%
2026-04-27	12.68	12.83	0.20	1.58%	12.56	12.95	62447	7970	1.31%
2026-04-24	12.71	12.63	-0.20	-1.56%	12.54	12.78	49232	6213	1.03%
2026-04-23	12.58	12.83	0.29	2.31%	12.47	12.93	69246	8819	1.45%
2026-04-22	12.66	12.54	-0.13	-1.03%	12.48	12.66	35798	4485	0.75%
2026-04-21	12.73	12.67	-0.08	-0.63%	12.57	12.73	32083	4058	0.67%
2026-04-20	12.81	12.75	-0.15	-1.16%	12.66	12.87	44956	5717	0.94%
2026-04-17	13.03	12.90	-0.06	-0.46%	12.82	13.04	37426	4833	0.78%
2026-04-16	12.62	12.96	0.37	2.94%	12.58	13.11	64615	8329	1.35%
2026-04-15	12.80	12.59	-0.18	-1.41%	12.55	12.83	35223	4453	0.74%
2026-04-14	12.89	12.77	-0.05	-0.39%	12.67	13.05	45790	5847	0.96%
2026-04-13	12.56	12.82	0.25	1.99%	12.45	12.95	51189	6494	1.07%
2026-04-10	12.52	12.57	0.12	0.96%	12.52	12.70	38850	4897	0.81%
2026-04-09	12.66	12.45	-0.27	-2.12%	12.42	12.80	41830	5252	0.87%
2026-04-08	12.55	12.72	0.42	3.41%	12.50	12.80	56462	7152	1.18%
2026-04-07	12.29	12.30	0.10	0.82%	12.16	12.37	33075	4057	0.69%
2026-04-03	12.50	12.20	-0.30	-2.40%	12.16	12.55	51026	6250	1.07%
2026-04-02	12.70	12.50	-0.39	-3.03%	12.35	12.86	66090	8304	1.38%
2026-04-01	13.00	12.89	0.14	1.10%	12.77	13.10	53129	6870	1.11%
2026-03-31	12.93	12.75	-0.18	-1.39%	12.73	13.07	50198	6474	1.05%
2026-03-30	12.77	12.93	-0.09	-0.69%	12.63	12.99	61587	7899	1.29%
2026-03-27	12.90	13.02	-0.05	-0.38%	12.89	13.11	66794	8676	1.40%
2026-03-26	13.43	13.07	-0.55	-4.04%	13.00	13.52	114037	15036	2.38%
2026-03-25	13.37	13.62	0.38	2.87%	13.25	13.63	90738	12252	1.90%
2026-03-24	12.80	13.24	0.63	5.00%	12.76	13.25	85650	11143	1.79%
2026-03-23	13.10	12.61	-0.73	-5.47%	12.55	13.10	109364	13977	2.29%
2026-03-20	13.61	13.34	-0.21	-1.55%	13.32	13.71	72602	9763	1.52%
2026-03-19	13.44	13.55	-0.12	-0.88%	13.44	13.78	79506	10808	1.66%
2026-03-18	13.60	13.67	0.15	1.11%	13.37	13.71	83597	11321	1.75%
2026-03-17	13.28	13.52	0.24	1.81%	13.28	14.08	149541	20486	3.13%
2026-03-16	13.57	13.28	-0.35	-2.57%	13.16	13.60	91388	12164	1.91%
2026-03-13	13.74	13.63	-0.16	-1.16%	13.55	13.86	82848	11372	1.73%
2026-03-12	13.68	13.79	-0.01	-0.07%	13.68	13.92	61550	8495	1.29%
2026-03-11	13.68	13.80	0.02	0.15%	13.57	13.81	97050	13300	2.03%
2026-03-10	13.75	13.78	0.16	1.17%	13.62	14.07	114525	15830	2.40%
2026-03-09	13.27	13.62	0.20	1.49%	13.20	13.67	95279	12822	1.99%
2026-03-06	12.91	13.42	0.48	3.71%	12.90	13.44	88503	11693	1.85%
2026-03-05	12.86	12.94	0.36	2.86%	12.81	13.09	84637	10983	1.77%
2026-03-04	12.63	12.58	-0.14	-1.10%	12.52	12.79	56307	7119	1.18%
2026-03-03	13.21	12.72	-0.49	-3.71%	12.70	13.26	83656	10825	1.75%
2026-03-02	13.38	13.21	-0.33	-2.44%	13.09	13.43	85451	11319	1.79%
2026-02-27	13.56	13.54	0.06	0.45%	13.41	13.63	52528	7107	1.10%
2026-02-26	13.57	13.48	-0.11	-0.81%	13.43	13.67	52691	7125	1.10%
2026-02-25	13.55	13.59	0.05	0.37%	13.55	13.79	61216	8372	1.28%
2026-02-24	13.55	13.54	0.00	0.00%	13.38	13.74	60921	8230	1.27%
2026-02-13	13.80	13.54	-0.08	-0.59%	13.52	13.85	76113	10409	1.59%
2026-02-12	13.90	13.62	-0.01	-0.07%	13.61	13.96	74996	10299	1.57%
2026-02-11	13.49	13.63	0.07	0.52%	13.44	13.92	103541	14171	2.17%
2026-02-10	13.40	13.56	0.15	1.12%	13.33	13.60	63649	8582	1.33%
2026-02-09	13.30	13.41	0.20	1.51%	13.23	13.45	62174	8301	1.30%
2026-02-06	13.26	13.21	-0.10	-0.75%	13.19	13.39	48371	6423	1.01%
2026-02-05	13.16	13.31	0.15	1.14%	13.16	13.66	114069	15315	2.39%
2026-02-04	13.12	13.16	0.08	0.61%	13.02	13.23	42438	5582	0.89%
2026-02-03	13.00	13.08	0.14	1.08%	12.94	13.13	48126	6277	1.01%
2026-02-02	13.14	12.94	-0.37	-2.78%	12.92	13.29	67108	8796	1.40%
2026-01-30	13.30	13.31	-0.01	-0.08%	13.15	13.40	46316	6153	0.97%
2026-01-29	13.30	13.32	-0.03	-0.22%	13.20	13.40	54297	7225	1.14%
2026-01-28	13.18	13.35	0.15	1.14%	13.16	13.47	64800	8660	1.36%
2026-01-27	13.40	13.20	-0.18	-1.35%	13.05	13.40	73533	9667	1.54%