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
2025-12-16	12.38	12.23	-0.21	-1.69%	12.21	12.45	37789	4638	0.79%
2025-12-15	12.35	12.44	0.03	0.24%	12.25	12.57	60868	7559	1.27%
2025-12-12	12.61	12.41	-0.14	-1.12%	12.39	12.61	81256	10099	1.70%
2025-12-11	12.68	12.55	-0.13	-1.03%	12.53	12.69	33291	4192	0.70%
2025-12-10	12.81	12.68	-0.09	-0.70%	12.53	12.81	51518	6512	1.08%
2025-12-09	12.90	12.77	-0.19	-1.47%	12.74	12.96	49832	6403	1.04%
2025-12-08	12.95	12.96	-0.09	-0.69%	12.95	13.10	51262	6666	1.07%
2025-12-05	12.94	13.05	0.11	0.85%	12.85	13.08	38365	4977	0.80%
2025-12-04	12.91	12.94	-0.01	-0.08%	12.81	12.98	33825	4361	0.71%
2025-12-03	13.10	12.95	-0.13	-0.99%	12.90	13.11	45088	5862	0.94%
2025-12-02	13.14	13.08	-0.08	-0.61%	13.06	13.14	26662	3488	0.56%
2025-12-01	13.17	13.16	-0.02	-0.15%	13.14	13.21	34301	4517	0.72%
2025-11-28	13.09	13.18	0.07	0.53%	13.01	13.18	28700	3759	0.60%
2025-11-27	13.17	13.11	-0.14	-1.06%	13.09	13.25	33953	4461	0.71%
2025-11-26	13.20	13.25	0.07	0.53%	13.13	13.33	34207	4522	0.72%
2025-11-25	13.06	13.18	0.08	0.61%	13.04	13.33	43302	5708	0.91%
2025-11-24	12.93	13.10	0.17	1.31%	12.87	13.10	42847	5565	0.90%
2025-11-21	13.17	12.93	-0.28	-2.12%	12.85	13.27	63469	8273	1.33%
2025-11-20	13.19	13.21	0.05	0.38%	13.05	13.24	61093	8035	1.28%
2025-11-19	13.32	13.16	-0.18	-1.35%	13.14	13.40	48805	6448	1.02%
2025-11-18	13.56	13.34	-0.28	-2.06%	13.28	13.64	81376	10928	1.70%
2025-11-17	13.70	13.62	-0.12	-0.87%	13.58	13.75	56174	7663	1.17%
2025-11-14	13.80	13.74	-0.10	-0.72%	13.72	13.85	56731	7820	1.19%
2025-11-13	13.79	13.84	0.03	0.22%	13.71	13.87	50418	6963	1.05%
2025-11-12	13.93	13.81	-0.15	-1.07%	13.78	14.00	55089	7614	1.15%
2025-11-11	13.85	13.96	0.09	0.65%	13.81	14.02	65488	9128	1.37%
2025-11-10	13.96	13.87	-0.03	-0.22%	13.81	13.98	60541	8388	1.27%
2025-11-07	13.81	13.90	0.09	0.65%	13.75	14.08	103582	14389	2.17%
2025-11-06	13.82	13.81	-0.10	-0.72%	13.73	13.89	83876	11569	1.75%
2025-11-05	13.83	13.91	0.02	0.14%	13.72	13.92	94107	13030	1.97%
2025-11-04	13.55	13.89	0.41	3.04%	13.52	13.92	197022	27180	4.12%
2025-11-03	13.43	13.48	0.04	0.30%	13.39	13.49	51572	6926	1.08%
2025-10-31	13.34	13.44	0.12	0.90%	13.29	13.58	76681	10318	1.60%
2025-10-30	13.32	13.32	-0.04	-0.30%	13.28	13.61	58034	7775	1.21%
2025-10-29	13.38	13.36	-0.06	-0.45%	13.27	13.43	47457	6328	0.99%
2025-10-28	13.41	13.42	-0.03	-0.22%	13.40	13.52	55670	7487	1.16%
2025-10-27	13.42	13.45	0.08	0.60%	13.35	13.55	70372	9454	1.47%
2025-10-24	13.42	13.37	-0.04	-0.30%	13.34	13.49	49441	6621	1.03%
2025-10-23	13.35	13.41	0.04	0.30%	13.20	13.42	64662	8620	1.35%
2025-10-22	13.25	13.37	0.08	0.60%	13.21	13.43	52530	7021	1.10%
2025-10-21	13.22	13.29	0.01	0.08%	13.16	13.32	55730	7387	1.17%
2025-10-20	13.40	13.28	-0.12	-0.90%	13.21	13.42	59287	7882	1.24%
2025-10-17	13.37	13.40	0.03	0.22%	13.30	13.49	63445	8492	1.33%
2025-10-16	13.49	13.37	-0.10	-0.74%	13.27	13.49	42567	5683	0.89%
2025-10-15	13.33	13.47	0.15	1.13%	13.33	13.53	59605	8024	1.25%
2025-10-14	13.30	13.32	0.07	0.53%	13.26	13.44	52039	6937	1.09%
2025-10-13	13.05	13.25	-0.21	-1.56%	13.00	13.30	53993	7136	1.13%
2025-10-10	13.28	13.46	0.18	1.36%	13.21	13.51	64318	8643	1.35%
2025-10-09	13.20	13.28	0.11	0.84%	13.20	13.33	56640	7519	1.18%
2025-09-30	13.09	13.17	0.05	0.38%	13.09	13.23	37583	4951	0.79%
2025-09-29	13.13	13.12	-0.03	-0.23%	12.91	13.16	49150	6419	1.03%
2025-09-26	13.10	13.15	0.02	0.15%	12.95	13.50	64850	8580	1.36%
2025-09-25	13.20	13.13	0.02	0.15%	13.04	13.29	51249	6750	1.07%
2025-09-24	12.89	13.11	0.14	1.08%	12.83	13.12	46243	6018	0.97%
2025-09-23	13.09	12.97	-0.11	-0.84%	12.74	13.09	65002	8378	1.36%
2025-09-22	13.25	13.08	-0.21	-1.58%	13.01	13.26	58584	7660	1.23%
2025-09-19	13.19	13.29	0.07	0.53%	13.14	13.33	54216	7169	1.13%
2025-09-18	13.45	13.22	-0.27	-2.00%	13.13	13.50	77919	10403	1.63%
2025-09-17	13.52	13.49	-0.03	-0.22%	13.42	13.53	42821	5771	0.90%
2025-09-16	13.45	13.52	0.05	0.37%	13.41	13.58	40724	5485	0.85%
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%