宁夏建材（600449）历史行情

以下为宁夏建材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	12.530	12.480	12.580	12.420	-0.010	-0.080%	387.64万	0.48亿	0.811%
2026-10-01	12.530	12.480	12.580	12.420	-0.010	-0.080%	387.64万	0.48亿	0.811%
2026-09-30	12.530	12.480	12.580	12.420	-0.010	-0.080%	3.88万	0.00亿	0.000%
2026-09-29	12.350	12.490	12.520	12.330	0.070	0.564%	3.71万	0.00亿	0.000%
2026-09-28	12.700	12.420	12.710	12.320	-0.290	-2.282%	6.42万	0.00亿	0.000%
2026-09-27	13.010	12.710	13.100	12.660	-0.400	-3.051%	757.37万	0.97亿	1.584%
2026-09-24	13.010	12.710	13.100	12.660	-0.400	-3.051%	7.57万	0.00亿	0.000%
2026-09-23	13.100	13.110	13.180	13.000	0.010	0.076%	6.57万	0.00亿	0.000%
2026-09-22	13.200	13.100	13.330	13.080	-0.150	-1.132%	7.48万	0.00亿	0.000%
2026-09-21	13.140	13.250	13.380	12.950	-0.010	-0.075%	14.11万	0.00亿	0.000%
2026-09-18	12.760	13.260	13.560	12.740	0.500	3.918%	23.67万	0.00亿	0.000%
2026-09-17	12.460	12.760	12.880	12.350	0.270	2.162%	10.34万	0.00亿	0.000%
2026-09-16	12.230	12.490	12.610	12.070	0.250	2.042%	8.04万	0.00亿	0.000%
2026-09-15	12.760	12.240	12.900	12.230	-0.470	-3.698%	8.53万	0.00亿	0.000%
2026-09-14	12.310	12.710	12.730	12.200	0.380	3.082%	10.16万	0.00亿	0.000%
2026-09-11	12.470	12.330	12.490	12.210	-0.160	-1.281%	10.21万	0.00亿	0.000%
2026-09-10	12.480	12.490	12.650	12.450	-0.080	-0.636%	4.21万	0.00亿	0.000%
2026-09-09	12.670	12.570	12.680	12.480	-0.140	-1.101%	6.02万	0.00亿	0.000%
2026-09-08	12.580	12.710	12.770	12.550	0.120	0.953%	8.89万	0.00亿	0.000%
2026-09-07	12.530	12.590	12.730	12.420	0.020	0.159%	7.18万	0.00亿	0.000%
2026-09-04	12.620	12.570	12.860	12.500	-0.040	-0.317%	9.79万	0.00亿	0.000%
2026-09-03	12.600	12.610	12.700	12.500	0.050	0.398%	8.07万	0.00亿	0.000%
2026-09-02	12.390	12.560	12.820	12.310	0.130	1.046%	10.47万	0.00亿	0.000%
2026-09-01	12.650	12.430	12.740	12.210	-0.140	-1.114%	10.50万	0.00亿	0.000%
2026-08-31	12.660	12.570	12.830	12.390	-0.180	-1.412%	10.53万	0.00亿	0.000%
2026-08-28	12.440	12.750	13.020	12.350	0.260	2.082%	14.54万	0.00亿	0.000%
2026-08-27	12.500	12.490	12.680	12.440	-0.160	-1.265%	11.90万	0.00亿	0.000%
2026-08-26	12.500	12.650	13.200	12.500	0.110	0.877%	17.32万	0.00亿	0.000%
2026-08-25	12.980	12.540	13.290	12.520	-0.670	-5.072%	21.04万	0.00亿	0.000%
2026-08-24	12.560	13.210	13.450	12.350	0.910	7.398%	35.57万	0.00亿	0.000%
2026-08-21	11.810	12.300	12.400	11.720	0.340	2.843%	17.73万	0.00亿	0.000%
2026-08-20	11.650	11.960	12.220	11.630	0.420	3.640%	13.50万	0.00亿	0.000%
2026-08-19	11.800	11.540	11.920	11.510	-0.380	-3.188%	10.74万	0.00亿	0.000%
2026-08-18	12.160	11.920	12.180	11.820	-0.260	-2.135%	12.17万	0.00亿	0.000%
2026-08-17	11.620	12.180	12.310	11.620	0.430	3.660%	27.85万	0.00亿	0.000%
2026-08-14	11.900	11.750	11.980	11.500	-0.290	-2.409%	21.28万	0.00亿	0.000%
2026-08-13	12.560	12.040	12.660	12.010	-0.610	-4.822%	32.62万	0.00亿	0.000%
2026-08-12	12.450	12.650	12.790	12.220	0.070	0.556%	44.16万	0.00亿	0.000%
2026-08-11	12.560	12.580	13.110	12.560	-1.370	-9.821%	64.68万	0.00亿	0.000%
2026-08-10	13.950	13.950	13.950	13.950	-1.550	-10.000%	3.47万	0.00亿	0.000%
2026-08-07	14.000	15.500	15.500	13.800	1.410	10.007%	33.01万	0.00亿	0.000%
2026-08-06	13.790	14.090	15.160	13.710	0.310	2.250%	28.73万	0.00亿	0.000%
2026-08-05	13.530	13.780	14.030	13.400	0.190	1.398%	11.95万	0.00亿	0.000%
2026-08-04	13.120	13.590	13.670	12.990	0.390	2.955%	12.83万	0.00亿	0.000%
2026-08-03	13.000	13.200	13.490	12.850	0.120	0.917%	16.90万	0.00亿	0.000%
2026-07-31	12.250	13.080	13.080	11.910	1.190	10.008%	11.03万	0.00亿	0.000%
2026-07-30	12.140	11.890	12.540	11.790	-0.050	-0.419%	6.96万	0.00亿	0.000%
2026-07-29	11.820	11.940	12.130	11.750	0.110	0.930%	5.09万	0.00亿	0.000%
2026-07-28	11.840	11.830	11.930	11.680	-0.010	-0.084%	3.71万	0.00亿	0.000%
2026-07-27	11.650	11.840	11.890	11.640	0.140	1.197%	4.76万	0.00亿	0.000%
2026-07-24	12.320	11.700	12.390	11.680	-0.590	-4.801%	10.95万	0.00亿	0.000%
2026-07-23	11.200	12.290	12.290	11.180	1.120	10.027%	10.29万	0.00亿	0.000%
2026-07-22	10.950	11.170	11.180	10.880	0.170	1.545%	4.43万	0.00亿	0.000%
2026-07-21	11.220	11.000	11.230	10.600	-0.100	-0.901%	8.71万	0.00亿	0.000%
2026-07-20	12.090	11.100	12.200	10.900	-0.810	-6.801%	10.72万	0.00亿	0.000%
2026-07-17	12.480	11.910	12.590	11.800	-0.380	-3.092%	6.59万	0.00亿	0.000%
2026-07-16	12.100	12.290	12.520	12.000	0.160	1.319%	5.26万	0.00亿	0.000%
2026-07-15	12.030	12.130	12.300	12.030	-0.070	-0.574%	4.41万	0.00亿	0.000%
2026-07-14	12.300	12.200	12.430	11.970	-0.080	-0.651%	5.55万	0.00亿	0.000%
2026-07-13	12.680	12.280	12.960	12.220	-0.370	-2.925%	6.55万	0.00亿	0.000%
2026-07-10	12.800	12.650	13.480	12.650	-0.140	-1.095%	7.73万	0.00亿	0.000%
2026-07-09	12.940	12.790	13.110	12.400	-0.110	-0.853%	7.96万	0.00亿	0.000%
2026-07-08	13.630	12.900	13.670	12.880	-0.400	-3.008%	7.89万	0.00亿	0.000%
2026-07-07	14.000	13.300	14.040	13.150	-0.700	-5.000%	15.98万	0.00亿	0.000%
2026-07-06	12.890	14.000	14.300	12.890	0.800	6.061%	15.92万	0.00亿	0.000%
2026-07-03	12.300	13.200	13.400	12.230	0.810	6.538%	18.30万	0.00亿	0.000%
2026-07-02	11.220	12.390	12.390	11.180	1.130	10.036%	10.05万	0.00亿	0.000%
2026-07-01	11.200	11.260	11.500	11.120	0.080	0.716%	4.71万	0.00亿	0.000%
2026-06-30	11.070	11.180	11.280	10.920	0.050	0.449%	4.16万	0.00亿	0.000%
2026-06-29	11.330	11.130	11.360	10.880	-0.250	-2.197%	6.40万	0.00亿	0.000%
2026-06-26	11.870	11.380	12.000	11.370	-0.620	-5.167%	7.68万	0.00亿	0.000%
2026-06-25	12.450	12.000	12.860	11.810	-0.260	-2.121%	12.05万	0.00亿	0.000%
2026-06-24	12.600	12.260	12.800	12.250	-0.240	-1.920%	5.48万	0.00亿	0.000%
2026-06-23	12.620	12.500	12.830	12.470	-0.230	-1.807%	3.59万	0.00亿	0.000%
2026-06-22	12.970	12.730	12.980	12.420	-0.280	-2.152%	6.52万	0.00亿	0.000%
2026-06-18	12.810	13.010	13.170	12.650	0.090	0.697%	4.53万	0.00亿	0.000%
2026-06-17	13.080	12.920	13.160	12.890	-0.130	-0.996%	3.66万	0.00亿	0.000%
2026-06-16	12.950	13.050	13.540	12.870	0.100	0.772%	6.95万	0.00亿	0.000%
2026-06-15	12.900	12.950	13.060	12.800	0.050	0.388%	5.48万	0.00亿	0.000%
2026-06-12	12.540	12.900	12.980	12.500	0.420	3.365%	6.36万	0.00亿	0.000%
2026-06-11	13.000	12.480	13.100	12.320	-0.730	-5.526%	7.65万	0.00亿	0.000%
2026-06-10	13.040	13.210	13.540	12.950	0.170	1.304%	7.19万	0.00亿	0.000%
2026-06-09	12.980	13.040	13.080	12.710	0.090	0.695%	5.70万	0.00亿	0.000%
2026-06-08	12.620	12.950	13.020	12.420	0.090	0.700%	9.03万	0.00亿	0.000%
2026-06-05	13.120	12.860	13.260	12.720	-0.310	-2.354%	7.22万	0.00亿	0.000%
2026-06-04	13.600	13.170	13.820	13.070	-0.430	-3.162%	6.87万	0.00亿	0.000%
2026-06-03	13.740	13.600	13.790	13.370	-0.180	-1.306%	9.64万	0.00亿	0.000%
2026-06-02	14.290	13.780	14.320	13.690	-0.560	-3.905%	9.61万	0.00亿	0.000%
2026-06-01	14.300	14.340	14.490	14.170	0.060	0.420%	5.77万	0.00亿	0.000%
2026-05-29	14.850	14.280	15.200	14.160	-0.430	-2.923%	13.26万	0.00亿	0.000%
2026-05-28	14.540	14.710	14.850	14.350	0.140	0.961%	8.12万	0.00亿	0.000%
2026-05-27	15.040	14.570	15.040	14.510	-0.290	-1.952%	8.58万	0.00亿	0.000%
2026-05-26	14.730	14.860	14.910	14.520	0.060	0.405%	9.30万	0.00亿	0.000%
2026-05-25	14.660	14.800	14.960	14.560	0.100	0.680%	9.24万	0.00亿	0.000%
2026-05-22	13.820	14.700	15.120	13.800	0.920	6.676%	17.80万	0.00亿	0.000%
2026-05-21	14.370	13.780	14.470	13.740	-0.720	-4.966%	13.53万	0.00亿	0.000%
2026-05-20	14.290	14.500	14.670	14.280	0.080	0.555%	9.77万	0.00亿	0.000%
2026-05-19	14.590	14.420	14.820	14.260	-0.050	-0.346%	13.63万	0.00亿	0.000%
2026-05-18	14.460	14.470	14.680	14.270	-0.190	-1.296%	14.06万	0.00亿	0.000%
2026-05-15	15.120	14.660	15.220	14.520	-0.570	-3.743%	30.28万	0.00亿	0.000%
2026-05-14	13.820	15.230	15.230	13.740	1.400	10.123%	27.24万	0.00亿	0.000%
2026-05-13	13.680	13.830	14.040	13.570	0.200	1.467%	7.67万	0.00亿	0.000%
2026-05-12	13.790	13.630	13.820	13.460	-0.160	-1.160%	6.68万	0.00亿	0.000%
2026-05-11	13.250	13.790	13.820	13.190	0.560	4.233%	14.61万	0.00亿	0.000%
2026-05-08	12.970	13.230	13.290	12.970	0.170	1.302%	5.82万	0.00亿	0.000%
2026-05-07	13.020	13.060	13.270	12.900	0.010	0.077%	6.39万	0.00亿	0.000%
2026-05-06	12.780	13.050	13.230	12.780	0.300	2.353%	8.31万	0.00亿	0.000%
2026-04-30	12.690	12.750	12.780	12.620	0.040	0.315%	3.70万	0.00亿	0.000%
2026-04-29	12.620	12.710	12.780	12.570	0.030	0.237%	3.81万	0.00亿	0.000%
2026-04-28	12.620	12.680	12.720	12.460	0.010	0.079%	4.94万	0.00亿	0.000%
2026-04-27	12.520	12.670	12.790	12.400	0.200	1.604%	6.24万	0.00亿	0.000%
2026-04-24	12.550	12.470	12.620	12.380	-0.200	-1.579%	4.92万	0.00亿	0.000%
2026-04-23	12.420	12.670	12.770	12.310	0.290	2.342%	6.92万	0.00亿	0.000%
2026-04-22	12.500	12.380	12.500	12.320	-0.130	-1.039%	3.58万	0.00亿	0.000%
2026-04-21	12.570	12.510	12.570	12.410	-0.080	-0.635%	3.21万	0.00亿	0.000%
2026-04-20	12.650	12.590	12.710	12.500	-0.150	-1.177%	4.50万	0.00亿	0.000%
2026-04-17	12.870	12.740	12.880	12.660	-0.060	-0.469%	3.74万	0.00亿	0.000%
2026-04-16	12.460	12.800	12.950	12.420	0.370	2.977%	6.46万	0.00亿	0.000%
2026-04-15	12.640	12.430	12.670	12.390	-0.180	-1.427%	3.52万	0.00亿	0.000%
2026-04-14	12.730	12.610	12.890	12.510	-0.050	-0.395%	4.58万	0.00亿	0.000%
2026-04-13	12.400	12.660	12.790	12.290	0.250	2.015%	5.12万	0.00亿	0.000%
2026-04-10	12.360	12.410	12.540	12.360	0.120	0.976%	3.89万	0.00亿	0.000%
2026-04-09	12.500	12.290	12.640	12.260	-0.270	-2.150%	4.18万	0.00亿	0.000%
2026-04-08	12.390	12.560	12.640	12.340	0.420	3.460%	5.65万	0.00亿	0.000%
2026-04-07	12.130	12.140	12.210	12.000	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-03	12.340	12.040	12.390	12.000	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-02	12.540	12.340	12.700	12.190	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-01	12.840	12.730	12.940	12.610	0.000	0.000%	5.31万	0.00亿	0.000%