宁夏建材
SH600449 前复权 MAIN
12.48
-0.01
(-0.08%)
今开
12.53
最高
12.58
最低
12.42
昨收
12.49
振幅
1.28%
成交量
387.6万
交易日数
1200
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.64
MA10
12.81
MA20
12.67
MA60
12.54
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.53 | 12.58 | 12.42 | 12.48 | 388万 |
| 2 | 2026-09-29 | 12.35 | 12.52 | 12.33 | 12.49 | 371万 |
| 3 | 2026-09-28 | 12.70 | 12.71 | 12.32 | 12.42 | 642万 |
| 4 | 2026-09-24 | 13.01 | 13.10 | 12.66 | 12.71 | 757万 |
| 5 | 2026-09-23 | 13.10 | 13.18 | 13.00 | 13.11 | 657万 |
| 6 | 2026-09-22 | 13.20 | 13.33 | 13.08 | 13.10 | 748万 |
| 7 | 2026-09-21 | 13.14 | 13.38 | 12.95 | 13.25 | 1,411万 |
| 8 | 2026-09-18 | 12.76 | 13.56 | 12.74 | 13.26 | 2,367万 |
| 9 | 2026-09-17 | 12.46 | 12.88 | 12.35 | 12.76 | 1,034万 |
| 10 | 2026-09-16 | 12.23 | 12.61 | 12.07 | 12.49 | 804万 |
| 11 | 2026-09-15 | 12.76 | 12.90 | 12.23 | 12.24 | 853万 |
| 12 | 2026-09-14 | 12.31 | 12.73 | 12.20 | 12.71 | 1,016万 |