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
2025-09-15	13.51	13.47	-0.09	-0.66%	13.45	13.61	43642	5891	0.91%
2025-09-12	13.53	13.56	0.02	0.15%	13.48	13.73	73036	9928	1.53%
2025-09-11	13.42	13.54	0.09	0.67%	13.33	13.54	51874	6986	1.08%
2025-09-10	13.41	13.45	0.05	0.37%	13.37	13.55	44898	6040	0.94%
2025-09-09	13.51	13.40	-0.07	-0.52%	13.36	13.56	56116	7543	1.17%
2025-09-08	13.41	13.47	0.01	0.07%	13.34	13.49	56290	7552	1.18%
2025-09-05	13.33	13.46	0.13	0.98%	13.22	13.46	58274	7788	1.22%
2025-09-04	13.34	13.33	0.00	0.00%	13.15	13.41	63969	8526	1.34%
2025-09-03	13.53	13.33	-0.22	-1.62%	13.30	13.62	62896	8441	1.32%
2025-09-02	13.81	13.55	-0.26	-1.88%	13.49	13.84	96944	13190	2.03%
2025-09-01	13.85	13.81	-0.03	-0.22%	13.80	13.94	67764	9387	1.42%
2025-08-29	14.17	13.84	-0.33	-2.33%	13.82	14.23	121269	16951	2.54%
2025-08-28	13.90	14.17	0.26	1.87%	13.70	14.48	174780	24488	3.66%
2025-08-27	14.39	13.91	-0.61	-4.20%	13.90	14.47	170137	24121	3.56%
2025-08-26	14.30	14.52	0.22	1.54%	14.23	14.85	149268	21737	3.12%
2025-08-25	14.39	14.30	0.05	0.35%	14.20	14.39	104074	14866	2.18%
2025-08-22	14.10	14.25	0.14	0.99%	14.07	14.25	101244	14369	2.12%
2025-08-21	14.25	14.11	-0.13	-0.91%	14.05	14.31	97504	13779	2.04%
2025-08-20	13.93	14.24	0.28	2.01%	13.86	14.34	132434	18679	2.77%
2025-08-19	13.95	13.96	0.01	0.07%	13.89	14.03	81165	11324	1.70%
2025-08-18	13.91	13.95	0.04	0.29%	13.86	14.04	109522	15288	2.29%
2025-08-15	13.71	13.91	0.21	1.53%	13.68	13.91	80794	11182	1.69%
2025-08-14	13.95	13.70	-0.23	-1.65%	13.69	13.98	83945	11610	1.76%
2025-08-13	13.92	13.93	0.02	0.14%	13.84	13.97	68903	9583	1.44%
2025-08-12	14.05	13.91	-0.15	-1.07%	13.90	14.05	72211	10070	1.51%
2025-08-11	13.98	14.06	0.15	1.08%	13.92	14.10	93818	13169	1.96%
2025-08-08	13.78	13.91	0.07	0.51%	13.70	13.94	82161	11374	1.72%
2025-08-07	13.84	13.84	0.08	0.58%	13.74	13.92	75411	10425	1.58%
2025-08-06	13.74	13.76	-0.04	-0.29%	13.63	13.80	62303	8550	1.30%
2025-08-05	13.63	13.80	0.19	1.40%	13.63	13.84	74347	10223	1.55%
2025-08-04	13.53	13.61	-0.01	-0.07%	13.51	13.65	49094	6672	1.03%
2025-08-01	13.54	13.62	-0.04	-0.29%	13.54	13.70	59447	8095	1.24%
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%