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
2025-10-31	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%
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%