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
2025-04-03	14.40	14.63	0.04	0.27%	14.31	14.72	70531	10301	1.47%
2025-04-02	14.53	14.59	0.04	0.27%	14.46	14.75	47375	6924	0.99%
2025-04-01	14.55	14.55	-0.04	-0.27%	14.50	14.67	73642	10739	1.54%
2025-03-31	14.52	14.59	-0.03	-0.21%	14.19	14.66	111987	16141	2.34%
2025-03-28	14.91	14.62	-0.20	-1.35%	14.60	15.07	95056	14058	1.99%
2025-03-27	15.00	14.82	-0.24	-1.59%	14.77	15.10	114663	17131	2.40%
2025-03-26	14.84	15.06	0.22	1.48%	14.82	15.09	98231	14720	2.05%
2025-03-25	15.11	14.84	-0.30	-1.98%	14.77	15.13	114067	17062	2.39%
2025-03-24	15.53	15.14	-0.73	-4.60%	14.75	15.75	250169	37944	5.23%
2025-03-21	16.07	15.87	-0.28	-1.73%	15.85	16.38	217403	34967	4.55%
2025-03-20	16.15	16.15	0.20	1.25%	15.83	16.34	238467	38427	4.99%
2025-03-19	16.60	15.95	-1.21	-7.05%	15.95	16.80	396974	64454	8.30%
2025-03-18	16.35	17.16	0.25	1.48%	16.35	17.81	572804	97741	11.98%
2025-03-17	16.73	16.91	0.76	4.71%	16.42	17.77	711463	123766	14.88%
2025-03-14	16.19	16.15	0.49	3.13%	15.60	16.54	459075	73869	9.60%
2025-03-13	15.88	15.66	-0.27	-1.69%	15.30	16.20	438747	68601	9.18%
2025-03-12	14.59	15.93	1.45	10.01%	14.59	15.93	180488	28012	3.77%
2025-03-11	14.23	14.48	0.11	0.77%	14.12	14.50	129270	18488	2.70%
2025-03-10	14.79	14.37	-0.43	-2.91%	14.33	14.79	159872	23180	3.34%
2025-03-07	14.89	14.80	0.08	0.54%	14.75	15.38	416323	62487	8.71%
2025-03-06	13.48	14.72	1.34	10.01%	13.33	14.72	268472	38660	5.61%
2025-03-05	13.38	13.38	-0.03	-0.22%	13.22	13.45	53538	7131	1.12%
2025-03-04	13.34	13.41	0.01	0.07%	13.27	13.44	58361	7795	1.22%
2025-03-03	13.56	13.40	-0.14	-1.03%	13.32	13.64	74885	10108	1.57%
2025-02-28	13.93	13.54	-0.46	-3.29%	13.46	14.04	78249	10714	1.64%
2025-02-27	14.30	14.00	-0.30	-2.10%	13.88	14.52	108799	15364	2.28%
2025-02-26	14.22	14.30	0.10	0.70%	14.21	14.49	70578	10113	1.48%
2025-02-25	14.32	14.20	-0.31	-2.14%	14.12	14.41	90565	12897	1.89%
2025-02-24	14.30	14.51	0.17	1.19%	14.21	14.59	121098	17505	2.53%
2025-02-21	13.98	14.34	0.35	2.50%	13.90	14.48	121982	17315	2.55%
2025-02-20	14.11	13.99	-0.17	-1.20%	13.95	14.16	78140	10948	1.63%
2025-02-19	14.26	14.16	-0.10	-0.70%	13.99	14.42	119799	17017	2.51%
2025-02-18	14.58	14.26	-0.39	-2.66%	14.24	14.69	89358	12895	1.87%
2025-02-17	14.55	14.65	0.25	1.74%	14.40	14.94	146462	21535	3.06%
2025-02-14	14.43	14.40	0.14	0.98%	14.26	14.52	87080	12541	1.82%
2025-02-13	14.40	14.26	-0.18	-1.25%	14.20	14.47	76235	10918	1.59%
2025-02-12	14.39	14.44	0.09	0.63%	14.34	14.65	78446	11354	1.64%
2025-02-11	14.64	14.35	-0.29	-1.98%	14.30	14.64	81655	11749	1.71%
2025-02-10	14.29	14.64	0.50	3.54%	14.21	14.78	144574	21064	3.02%
2025-02-07	13.85	14.14	0.29	2.09%	13.81	14.26	109342	15434	2.29%
2025-02-06	13.75	13.85	0.04	0.29%	13.47	13.88	84894	11627	1.78%
2025-02-05	13.82	13.81	0.21	1.54%	13.54	14.08	95159	13156	1.99%
2025-01-27	13.71	13.60	-0.05	-0.37%	13.53	13.94	52777	7237	1.10%
2025-01-24	13.59	13.65	0.20	1.49%	13.38	13.67	61579	8341	1.29%
2025-01-23	13.68	13.45	-0.07	-0.52%	13.44	13.97	91524	12600	1.91%
2025-01-22	13.73	13.52	-0.25	-1.82%	13.45	13.76	51116	6935	1.07%
2025-01-21	13.88	13.77	-0.01	-0.07%	13.56	13.88	69769	9545	1.46%
2025-01-20	13.72	13.78	0.26	1.92%	13.46	14.05	98148	13517	2.05%
2025-01-17	13.40	13.52	0.12	0.90%	13.13	13.61	67367	9018	1.41%
2025-01-16	13.15	13.40	0.24	1.82%	13.14	13.78	106077	14313	2.22%
2025-01-15	13.18	13.16	-0.08	-0.60%	13.02	13.34	76595	10075	1.60%
2025-01-14	12.69	13.24	0.57	4.50%	12.50	13.27	95834	12490	2.00%
2025-01-13	12.80	12.67	-0.23	-1.78%	12.38	12.85	67298	8494	1.41%
2025-01-10	13.18	12.90	-0.23	-1.75%	12.88	13.44	77879	10205	1.63%
2025-01-09	13.23	13.13	-0.20	-1.50%	13.12	13.40	91975	12155	1.92%
2025-01-08	13.25	13.33	-0.01	-0.07%	12.84	13.45	129667	17041	2.71%
2025-01-07	13.47	13.34	0.10	0.76%	13.09	13.83	128940	17221	2.70%
2025-01-06	13.84	13.24	-0.66	-4.75%	13.11	13.89	145398	19533	3.04%
2025-01-03	14.60	13.90	-0.67	-4.60%	13.75	14.80	199689	28363	4.18%
2025-01-02	14.84	14.57	-0.45	-3.00%	14.41	15.29	202201	29985	4.23%
2024-12-31	15.07	15.02	0.12	0.81%	14.95	15.60	261043	39745	5.46%
2024-12-30	14.91	14.90	-0.11	-0.73%	14.32	15.00	280750	41222	5.87%
2024-12-27	14.38	15.01	0.70	4.89%	14.30	15.15	253323	37672	5.30%
2024-12-26	14.26	14.31	0.00	0.00%	14.16	14.60	157665	22586	3.30%
2024-12-25	14.30	14.31	-0.58	-3.90%	13.98	14.76	311206	44413	6.51%