宁波建工( 601789.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 6.13 | 6.38 | 6.11 | 6.36 | 0.32% | 1.81% | -3.49% | 116,148,500 | 725,536,000 | 64% | 6.25 | -1.53% | 6.22 | -0.70% | 6.29 | -2.05% | 6.59 | 0.14% | 1.20% | |
| 2022-05-18 | 6.00 | 6.55 | 5.96 | 6.34 | 5.14% | -0.06% | -3.66% | 163,696,800 | 1,038,518,000 | 90% | 6.34 | 4.95% | 6.26 | -0.35% | 6.43 | -4.83% | 6.58 | 0.41% | 1.23% |  |
| 2022-05-17 | 6.45 | 6.47 | 5.89 | 6.03 | -6.37% | -0.25% | -8.00% | 136,841,500 | 827,236,000 | 71% | 6.05 | -5.90% | 6.29 | -4.37% | 6.75 | -1.47% | 6.55 | 0.32% | 1.16% | |
| 2022-05-16 | 6.43 | 6.55 | 6.35 | 6.44 | 0.78% | 0.25% | -1.42% | 102,568,400 | 658,940,000 | 55% | 6.42 | 0.08% | 6.57 | -5.41% | 6.85 | 0.50% | 6.53 | 0.69% | 1.03% | |
| 2022-05-13 | 6.68 | 6.74 | 6.30 | 6.39 | -3.91% | -0.45% | -1.51% | 138,567,200 | 889,433,000 | 70% | 6.42 | -4.92% | 6.95 | -0.63% | 6.82 | 0.58% | 6.49 | 1.22% | 0.76% | |
| 2022-05-12 | 6.80 | 7.02 | 6.49 | 6.65 | -4.18% | -1.50% | 3.74% | 203,538,900 | 1,374,035,000 | 106% | 6.75 | -7.58% | 6.99 | 1.10% | 6.78 | 1.19% | 6.41 | 1.81% | 0.17% | |
| 2022-05-11 | 7.27 | 7.69 | 6.91 | 6.94 | -1.70% | -5.00% | 10.23% | 318,532,000 | 2,326,846,000 | 188% | 7.31 | 8.09% | 6.92 | 6.96% | 6.70 | 5.51% | 6.30 | 3.93% | -0.35% | |
| 2022-05-10 | 6.23 | 7.06 | 6.22 | 7.06 | 9.97% | 4.47% | 16.54% | 215,147,000 | 1,453,944,000 | 138% | 6.76 | 5.84% | 6.47 | 3.46% | 6.35 | 3.05% | 6.06 | 2.35% | -0.94% | |
| 2022-05-09 | 6.20 | 6.52 | 6.16 | 6.42 | 6.47% | 0.55% | 8.46% | 169,345,300 | 1,081,230,000 | 113% | 6.39 | 4.83% | 6.25 | 1.59% | 6.16 | 0.84% | 5.92 | 1.08% | -1.33% | |
| 2022-05-06 | 5.91 | 6.34 | 5.82 | 6.03 | -3.05% | -1.00% | 2.97% | 131,489,000 | 800,936,000 | 86% | 6.09 | -2.37% | 6.15 | 0.72% | 6.11 | 1.56% | 5.86 | 0.09% | -1.57% | |
| 2022-05-05 | 6.25 | 6.45 | 6.10 | 6.22 | 0.65% | -0.30% | 6.31% | 158,250,400 | 987,293,000 | 110% | 6.24 | 1.93% | 6.11 | 0.44% | 6.02 | 2.26% | 5.85 | 0.36% | -1.64% | |
| 2022-04-29 | 6.10 | 6.41 | 5.89 | 6.18 | 1.15% | 0.96% | 6.00% | 189,056,900 | 1,157,195,000 | 135% | 6.12 | 2.24% | 6.08 | 2.58% | 5.88 | 2.01% | 5.83 | -0.27% | -1.80% | |
| 2022-04-28 | 5.82 | 6.26 | 5.66 | 6.11 | 1.66% | 2.05% | 4.52% | 191,483,200 | 1,146,460,000 | 141% | 5.99 | -2.22% | 5.93 | 2.70% | 5.77 | 1.96% | 5.85 | -1.00% | -1.81% | |
| 2022-04-27 | 6.05 | 6.39 | 5.59 | 6.01 | 2.21% | -1.85% | 1.78% | 240,758,100 | 1,474,280,000 | 191% | 6.12 | 8.85% | 5.77 | 5.52% | 5.66 | 2.72% | 5.91 | -1.98% | -1.72% | |
| 2022-04-26 | 5.35 | 5.89 | 5.32 | 5.88 | 9.50% | 4.53% | -2.39% | 193,225,100 | 1,086,903,000 | 144% | 5.63 | 4.17% | 5.47 | 2.43% | 5.51 | -1.04% | 6.02 | -4.65% | -1.55% | |
| 2022-04-25 | 5.13 | 5.70 | 5.03 | 5.37 | 2.48% | -0.56% | -15.00% | 151,700,700 | 819,193,000 | 98% | 5.40 | 2.90% | 5.34 | -2.64% | 5.56 | -2.85% | 6.32 | -3.39% | -1.18% | |
| 2022-04-22 | 5.15 | 5.32 | 5.06 | 5.24 | 0.58% | -0.15% | -19.88% | 86,599,100 | 454,471,000 | 50% | 5.25 | -1.52% | 5.49 | -4.23% | 5.73 | -4.18% | 6.54 | -1.98% | -1.16% | |
| 2022-04-21 | 5.60 | 5.60 | 5.17 | 5.21 | -6.96% | -2.23% | -21.91% | 99,604,300 | 530,745,000 | 54% | 5.33 | -7.47% | 5.73 | -4.39% | 5.98 | -4.61% | 6.67 | -1.51% | -1.37% | |
| 2022-04-20 | 6.00 | 6.07 | 5.54 | 5.60 | -8.79% | -2.76% | -17.33% | 131,444,500 | 756,976,000 | 76% | 5.76 | -5.91% | 5.99 | -4.88% | 6.27 | -5.19% | 6.77 | -1.38% | -1.33% | |
| 2022-04-19 | 6.22 | 6.28 | 5.95 | 6.14 | -0.49% | 0.31% | -10.61% | 90,107,300 | 551,554,000 | 55% | 6.12 | -1.31% | 6.30 | -3.47% | 6.61 | -3.94% | 6.87 | -0.58% | -1.23% | |
| 2022-04-18 | 6.31 | 6.38 | 6.12 | 6.17 | -4.04% | -0.52% | -10.70% | 86,898,800 | 538,985,000 | 51% | 6.20 | -4.72% | 6.52 | -4.12% | 6.88 | -1.69% | 6.91 | -1.26% | -1.16% | |
| 2022-04-15 | 6.66 | 6.77 | 6.35 | 6.43 | -5.16% | -1.21% | -8.10% | 113,781,400 | 740,605,000 | 65% | 6.51 | -4.17% | 6.80 | -3.68% | 7.00 | -0.86% | 7.00 | -0.36% | -0.98% | |
| 2022-04-14 | 6.70 | 6.96 | 6.65 | 6.78 | -0.15% | -0.18% | -3.45% | 109,796,100 | 745,766,000 | 64% | 6.79 | -2.79% | 7.06 | -0.76% | 7.06 | -0.07% | 7.02 | -0.07% | -0.89% | |
| 2022-04-13 | 7.14 | 7.30 | 6.74 | 6.79 | -9.35% | -2.82% | -3.37% | 186,711,300 | 1,304,620,000 | 109% | 6.99 | -3.44% | 7.12 | -0.13% | 7.06 | 0.26% | 7.03 | -0.28% | -0.80% | |
| 2022-04-12 | 7.06 | 7.87 | 6.67 | 7.49 | 3.88% | 3.51% | 6.29% | 254,210,500 | 1,839,575,000 | 155% | 7.24 | 2.07% | 7.13 | 1.74% | 7.05 | 1.54% | 7.05 | -0.94% | -0.71% | |
| 2022-04-11 | 6.86 | 7.50 | 6.50 | 7.21 | 3.44% | 1.71% | 1.35% | 214,896,900 | 1,523,304,000 | 127% | 7.09 | 1.14% | 7.00 | 1.52% | 6.94 | -0.82% | 7.11 | -3.21% | -0.51% | |
| 2022-04-08 | 6.65 | 7.27 | 6.65 | 6.97 | 5.29% | -0.56% | -5.17% | 172,509,300 | 1,209,176,000 | 94% | 7.01 | 2.74% | 6.90 | 1.19% | 7.00 | 0.33% | 7.35 | -4.06% | 0.04% | |
| 2022-04-07 | 6.82 | 7.06 | 6.60 | 6.62 | -4.06% | -2.96% | -13.59% | 105,329,700 | 718,534,000 | 46% | 6.82 | 0.27% | 6.82 | -3.03% | 6.97 | -0.14% | 7.66 | -1.11% | 0.90% | |
| 2022-04-06 | 6.60 | 6.99 | 6.55 | 6.90 | 2.53% | 1.41% | -10.93% | 114,051,500 | 775,981,000 | 49% | 6.80 | -0.32% | 7.03 | -0.17% | 6.98 | -0.94% | 7.75 | -0.46% | 1.10% | |
| 2022-04-01 | 7.03 | 7.03 | 6.71 | 6.73 | 0.00% | -1.41% | -13.53% | 146,974,400 | 1,003,309,000 | 63% | 6.83 | -6.54% | 7.04 | -0.37% | 7.05 | -2.87% | 7.78 | 0.19% | 1.16% | | |
|
