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
2026-06-25	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%
2026-05-08	13.13	13.39	0.17	1.29%	13.13	13.45	58150	7736	1.22%
2026-05-07	13.18	13.22	0.01	0.08%	13.06	13.43	63905	8452	1.34%
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%