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
2026-08-14	11.90	11.75	-0.29	-2.41%	11.50	11.98	212752	24884	4.45%
2026-08-13	12.56	12.04	-0.61	-4.82%	12.01	12.66	326214	40037	6.82%
2026-08-12	12.45	12.65	0.07	0.56%	12.22	12.79	441558	55514	9.23%
2026-08-11	12.56	12.58	-1.37	-9.82%	12.56	13.11	646841	81533	13.53%
2026-08-10	13.95	13.95	-1.55	-10.00%	13.95	13.95	34663	4835	0.72%
2026-08-07	14.00	15.50	1.41	10.01%	13.80	15.50	330077	49200	6.90%
2026-08-06	13.79	14.09	0.31	2.25%	13.71	15.16	287278	41706	6.01%
2026-08-05	13.53	13.78	0.19	1.40%	13.40	14.03	119478	16475	2.50%
2026-08-04	13.12	13.59	0.39	2.95%	12.99	13.67	128293	17131	2.68%
2026-08-03	13.00	13.20	0.12	0.92%	12.85	13.49	168972	22283	3.53%
2026-07-31	12.25	13.08	1.19	10.01%	11.91	13.08	110258	14195	2.31%
2026-07-30	12.14	11.89	-0.05	-0.42%	11.79	12.54	69607	8432	1.46%
2026-07-29	11.82	11.94	0.11	0.93%	11.75	12.13	50851	6087	1.06%
2026-07-28	11.84	11.83	-0.01	-0.08%	11.68	11.93	37075	4378	0.78%
2026-07-27	11.65	11.84	0.14	1.20%	11.64	11.89	47626	5605	1.00%
2026-07-24	12.32	11.70	-0.59	-4.80%	11.68	12.39	109488	13120	2.29%
2026-07-23	11.20	12.29	1.12	10.03%	11.18	12.29	102858	12062	2.15%
2026-07-22	10.95	11.17	0.17	1.55%	10.88	11.18	44267	4901	0.93%
2026-07-21	11.22	11.00	-0.10	-0.90%	10.60	11.23	87118	9491	1.82%
2026-07-20	12.09	11.10	-0.81	-6.80%	10.90	12.20	107215	12300	2.24%
2026-07-17	12.48	11.91	-0.38	-3.09%	11.80	12.59	65896	8027	1.38%
2026-07-16	12.10	12.29	0.16	1.32%	12.00	12.52	52579	6463	1.10%
2026-07-15	12.03	12.13	-0.07	-0.57%	12.03	12.30	44142	5372	0.92%
2026-07-14	12.30	12.20	-0.08	-0.65%	11.97	12.43	55529	6741	1.16%
2026-07-13	12.68	12.28	-0.37	-2.92%	12.22	12.96	65546	8239	1.37%
2026-07-10	12.80	12.65	-0.14	-1.09%	12.65	13.48	77258	10038	1.62%
2026-07-09	12.94	12.79	-0.11	-0.85%	12.40	13.11	79565	10116	1.66%
2026-07-08	13.63	12.90	-0.40	-3.01%	12.88	13.67	78933	10314	1.65%
2026-07-07	14.00	13.30	-0.70	-5.00%	13.15	14.04	159764	21790	3.34%
2026-07-06	12.89	14.00	0.80	6.06%	12.89	14.30	159159	21848	3.33%
2026-07-03	12.30	13.20	0.81	6.54%	12.23	13.40	182988	23634	3.83%
2026-07-02	11.22	12.39	1.13	10.04%	11.18	12.39	100489	12083	2.10%
2026-07-01	11.20	11.26	0.08	0.72%	11.12	11.50	47087	5325	0.98%
2026-06-30	11.07	11.18	0.05	0.45%	10.92	11.28	41604	4626	0.87%
2026-06-29	11.33	11.13	-0.25	-2.20%	10.88	11.36	63996	7097	1.34%
2026-06-26	11.87	11.38	-0.62	-5.17%	11.37	12.00	76781	8892	1.61%
2026-06-25	12.45	12.00	-0.26	-2.12%	11.81	12.86	120464	14757	2.52%
2026-06-24	12.60	12.26	-0.24	-1.92%	12.25	12.80	54789	6802	1.15%
2026-06-23	12.62	12.50	-0.23	-1.81%	12.47	12.83	35907	4547	0.75%
2026-06-22	12.97	12.73	-0.28	-2.15%	12.42	12.98	65235	8242	1.36%
2026-06-18	12.81	13.01	0.09	0.70%	12.65	13.17	45265	5837	0.95%
2026-06-17	13.08	12.92	-0.13	-1.00%	12.89	13.16	36586	4742	0.77%
2026-06-16	12.95	13.05	0.10	0.77%	12.87	13.54	69471	9181	1.45%
2026-06-15	12.90	12.95	0.05	0.39%	12.80	13.06	54752	7087	1.15%
2026-06-12	12.54	12.90	0.42	3.37%	12.50	12.98	63562	8093	1.33%
2026-06-11	13.00	12.48	-0.73	-5.53%	12.32	13.10	76453	9609	1.60%
2026-06-10	13.04	13.21	0.17	1.30%	12.95	13.54	71893	9460	1.50%
2026-06-09	12.98	13.04	0.09	0.69%	12.71	13.08	56970	7330	1.19%
2026-06-08	12.62	12.95	0.09	0.70%	12.42	13.02	90250	11474	1.89%
2026-06-05	13.12	12.86	-0.31	-2.35%	12.72	13.26	72225	9351	1.51%
2026-06-04	13.60	13.17	-0.43	-3.16%	13.07	13.82	68694	9176	1.44%
2026-06-03	13.90	13.76	-0.18	-1.29%	13.53	13.95	96435	13254	2.02%
2026-06-02	14.45	13.94	-0.56	-3.86%	13.85	14.48	96126	13459	2.01%
2026-06-01	14.46	14.50	0.06	0.42%	14.33	14.65	57724	8351	1.21%
2026-05-29	15.01	14.44	-0.43	-2.89%	14.32	15.36	132565	19645	2.77%
2026-05-28	14.70	14.87	0.14	0.95%	14.51	15.01	81187	12055	1.70%
2026-05-27	15.20	14.73	-0.29	-1.93%	14.67	15.20	85838	12774	1.80%
2026-05-26	14.89	15.02	0.06	0.40%	14.68	15.07	92987	13862	1.94%
2026-05-25	14.82	14.96	0.10	0.67%	14.72	15.12	92407	13799	1.93%
2026-05-22	13.98	14.86	0.92	6.60%	13.96	15.28	177955	26279	3.72%
2026-05-21	14.53	13.94	-0.72	-4.91%	13.90	14.63	135318	19314	2.83%
2026-05-20	14.45	14.66	0.08	0.55%	14.44	14.83	97728	14310	2.04%
2026-05-19	14.75	14.58	-0.05	-0.34%	14.42	14.98	136299	20026	2.85%
2026-05-18	14.62	14.63	-0.19	-1.28%	14.43	14.84	140605	20518	2.94%
2026-05-15	15.28	14.82	-0.57	-3.70%	14.68	15.38	302770	45414	6.33%
2026-05-14	13.98	15.39	1.40	10.01%	13.90	15.39	272409	41059	5.70%
2026-05-13	13.84	13.99	0.20	1.45%	13.73	14.20	76676	10684	1.60%
2026-05-12	13.95	13.79	-0.16	-1.15%	13.62	13.98	66782	9184	1.40%
2026-05-11	13.41	13.95	0.56	4.18%	13.35	13.98	146070	20082	3.05%