宁夏建材(600449)股票信息
| 股票代码 | 600449 |
| 股票名称 | 宁夏建材 |
| 最新价/元 | 12.37 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 2.83 |
| 买入/元 | 12.37 |
| 卖出/元 | 12.38 |
| 昨收/元 | 12.03 |
| 今开/元 | 12.16 |
| 最高/元 | 12.75 |
| 最低/元 | 11.78 |
| 成交量/手 | 169081.93 |
| 成交额/万 | 20883.12 |
| 股净值/元 | 19.95 |
| 市净率 | 0.84 |
| 总市值/万 | 591509.95 |
| 流通值/万 | 591509.95 |
| 换手率/% | 3.54 |
| 入市日期 | 2003-08-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
宁夏建材(600449)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 12.16 | 12.37 | 0.34 | 2.83 | 169081.93 | 20883.12 | 3.54 |
| 2024-10-09 | 13.06 | 12.03 | -1.34 | -10.02 | 199135.86 | 24786.24 | 4.16 |
| 2024-10-08 | 14.20 | 13.37 | 0.45 | 3.48 | 318849.53 | 42442.77 | 6.67 |
| 2024-09-30 | 12.53 | 12.92 | 0.93 | 7.76 | 293379.72 | 37045.70 | 6.14 |
| 2024-09-27 | 11.85 | 11.99 | 0.31 | 2.65 | 108678.68 | 12896.20 | 2.27 |
| 2024-09-26 | 11.20 | 11.68 | 0.48 | 4.29 | 166032.76 | 19017.56 | 3.47 |
| 2024-09-25 | 11.32 | 11.20 | 0.03 | 0.27 | 242279.37 | 27710.88 | 5.07 |
| 2024-09-24 | 10.72 | 11.17 | 0.50 | 4.69 | 252300.93 | 27744.35 | 5.28 |
| 2024-09-23 | 10.43 | 10.67 | 0.22 | 2.11 | 170738.56 | 18075.57 | 3.57 |
| 2024-09-20 | 10.42 | 10.45 | 0.16 | 1.56 | 193586.34 | 20087.85 | 4.05 |
| 2024-09-19 | 9.78 | 10.29 | 0.43 | 4.36 | 237888.13 | 24132.92 | 4.97 |
| 2024-09-18 | 10.25 | 9.86 | -0.26 | -2.57 | 230886.22 | 22793.44 | 4.83 |
| 2024-09-13 | 9.25 | 10.12 | 0.92 | 10.00 | 95139.79 | 9435.85 | 1.99 |
| 2024-09-12 | 9.10 | 9.20 | 0.03 | 0.33 | 43319.00 | 4008.25 | 0.91 |
| 2024-09-11 | 9.05 | 9.17 | 0.04 | 0.44 | 47197.00 | 4341.55 | 0.99 |
| 2024-09-10 | 9.16 | 9.13 | -0.05 | -0.55 | 45112.00 | 4085.47 | 0.94 |
| 2024-09-09 | 9.19 | 9.18 | -0.06 | -0.65 | 36019.00 | 3321.28 | 0.75 |
| 2024-09-06 | 9.47 | 9.24 | -0.21 | -2.22 | 38948.00 | 3629.98 | 0.81 |
| 2024-09-05 | 9.33 | 9.45 | 0.13 | 1.40 | 43793.18 | 4133.04 | 0.92 |
| 2024-09-04 | 9.30 | 9.32 | -0.06 | -0.64 | 54091.00 | 5090.01 | 1.13 |
| 2024-09-03 | 9.31 | 9.38 | 0.07 | 0.75 | 68991.51 | 6501.44 | 1.44 |
| 2024-09-02 | 9.52 | 9.31 | -0.25 | -2.62 | 53113.51 | 5020.24 | 1.11 |
| 2024-08-30 | 9.40 | 9.56 | 0.10 | 1.06 | 69611.01 | 6670.09 | 1.46 |
| 2024-08-29 | 9.30 | 9.46 | 0.13 | 1.39 | 52759.00 | 4963.54 | 1.10 |
| 2024-08-28 | 9.33 | 9.33 | -0.03 | -0.32 | 54220.63 | 5032.04 | 1.13 |
| 2024-08-27 | 9.42 | 9.36 | -0.16 | -1.68 | 86748.62 | 8150.79 | 1.81 |
| 2024-08-26 | 9.42 | 9.52 | 0.27 | 2.92 | 136812.60 | 12955.24 | 2.86 |
| 2024-08-23 | 9.06 | 9.25 | 0.15 | 1.65 | 79506.62 | 7322.55 | 1.66 |
| 2024-08-22 | 9.09 | 9.10 | -0.15 | -1.62 | 45577.72 | 4177.29 | 0.95 |
| 2024-08-21 | 9.28 | 9.25 | -0.04 | -0.43 | 44077.07 | 4065.14 | 0.92 |
| 2024-08-20 | 9.53 | 9.29 | -0.22 | -2.31 | 48082.56 | 4495.09 | 1.01 |
| 2024-08-19 | 9.38 | 9.51 | 0.12 | 1.28 | 95203.00 | 9095.94 | 1.99 |
| 2024-08-16 | 9.82 | 9.39 | -0.38 | -3.89 | 75759.00 | 7252.46 | 1.58 |
| 2024-08-15 | 9.42 | 9.77 | 0.32 | 3.39 | 119899.38 | 11640.84 | 2.51 |
| 2024-08-14 | 9.31 | 9.45 | 0.24 | 2.61 | 173060.06 | 16292.48 | 3.62 |
| 2024-08-13 | 9.00 | 9.21 | -0.53 | -5.44 | 219819.25 | 19965.20 | 4.60 |
| 2024-08-12 | 9.74 | 9.74 | -1.08 | -9.98 | 46104.00 | 4498.45 | 0.96 |
| 2024-08-09 | 10.95 | 10.82 | -0.11 | -1.01 | 31019.00 | 3389.73 | 0.65 |
| 2024-08-08 | 10.78 | 10.93 | 0.08 | 0.74 | 29694.00 | 3228.80 | 0.62 |
| 2024-08-07 | 10.91 | 10.85 | -0.09 | -0.82 | 25597.76 | 2783.14 | 0.54 |
| 2024-08-06 | 10.85 | 10.94 | 0.18 | 1.67 | 37563.27 | 4097.37 | 0.79 |
| 2024-08-05 | 11.08 | 10.76 | -0.33 | -2.98 | 46298.00 | 5101.52 | 0.97 |
| 2024-08-02 | 11.26 | 11.09 | -0.25 | -2.21 | 30765.63 | 3442.29 | 0.64 |
| 2024-08-01 | 11.31 | 11.34 | -0.01 | -0.09 | 38829.00 | 4400.31 | 0.81 |
| 2024-07-31 | 10.84 | 11.35 | 0.50 | 4.61 | 62128.84 | 6942.92 | 1.30 |
| 2024-07-30 | 10.75 | 10.85 | 0.10 | 0.93 | 34572.18 | 3732.78 | 0.72 |
| 2024-07-29 | 10.73 | 10.75 | 0.01 | 0.09 | 33427.01 | 3581.21 | 0.70 |
| 2024-07-26 | 10.51 | 10.74 | 0.14 | 1.32 | 30095.31 | 3219.53 | 0.63 |
| 2024-07-25 | 10.35 | 10.60 | 0.20 | 1.92 | 40344.52 | 4252.87 | 0.84 |
| 2024-07-24 | 10.53 | 10.40 | -0.14 | -1.33 | 47626.33 | 4994.23 | 1.00 |
| 2024-07-23 | 10.87 | 10.54 | -0.31 | -2.86 | 43233.76 | 4642.12 | 0.90 |
| 2024-07-22 | 11.12 | 10.85 | -0.28 | -2.52 | 57361.79 | 6236.91 | 1.20 |
| 2024-07-19 | 11.09 | 11.13 | 0.05 | 0.45 | 25977.00 | 2884.10 | 0.54 |
| 2024-07-18 | 11.15 | 11.08 | -0.13 | -1.16 | 37318.00 | 4114.47 | 0.78 |
| 2024-07-17 | 11.33 | 11.21 | -0.08 | -0.71 | 35125.01 | 3961.39 | 0.73 |
| 2024-07-16 | 11.33 | 11.29 | -0.03 | -0.27 | 35360.00 | 3973.73 | 0.74 |
| 2024-07-15 | 11.58 | 11.32 | -0.25 | -2.16 | 28442.00 | 3236.88 | 0.59 |
| 2024-07-12 | 11.70 | 11.57 | -0.11 | -0.94 | 31254.10 | 3636.43 | 0.65 |
| 2024-07-11 | 11.36 | 11.68 | 0.52 | 4.66 | 60870.73 | 7027.14 | 1.27 |
| 2024-07-10 | 11.40 | 11.16 | -0.34 | -2.96 | 52500.23 | 5899.31 | 1.10 |
| 2024-07-09 | 11.22 | 11.50 | 0.20 | 1.77 | 71130.23 | 8029.84 | 1.49 |
| 2024-07-08 | 11.75 | 11.30 | -0.49 | -4.16 | 35341.05 | 4044.81 | 0.74 |
| 2024-07-05 | 11.68 | 11.79 | 0.11 | 0.94 | 34956.23 | 4120.18 | 0.73 |
| 2024-07-04 | 12.09 | 11.68 | -0.44 | -3.63 | 48151.00 | 5686.54 | 1.01 |
| 2024-07-03 | 12.00 | 12.12 | 0.11 | 0.92 | 55988.00 | 6799.80 | 1.17 |
| 2024-07-02 | 11.93 | 12.01 | 0.10 | 0.84 | 42499.06 | 5087.81 | 0.89 |
| 2024-07-01 | 11.70 | 11.91 | 0.16 | 1.36 | 36187.00 | 4281.38 | 0.76 |
| 2024-06-28 | 11.75 | 11.75 | 0.09 | 0.77 | 45069.00 | 5342.26 | 0.94 |
| 2024-06-27 | 11.94 | 11.66 | -0.30 | -2.51 | 61798.69 | 7300.57 | 1.29 |
| 2024-06-26 | 11.36 | 11.96 | 0.60 | 5.28 | 92783.50 | 10989.13 | 1.94 |
| 2024-06-25 | 11.30 | 11.36 | 0.06 | 0.53 | 41854.71 | 4766.23 | 0.88 |
| 2024-06-24 | 11.84 | 11.30 | -0.57 | -4.80 | 60982.21 | 7003.03 | 1.28 |
| 2024-06-21 | 11.58 | 11.87 | 0.29 | 2.50 | 54361.03 | 6410.30 | 1.14 |
| 2024-06-20 | 11.80 | 11.58 | -0.26 | -2.20 | 40780.00 | 4753.93 | 0.85 |
| 2024-06-19 | 11.95 | 11.84 | -0.15 | -1.25 | 30763.21 | 3668.56 | 0.64 |
| 2024-06-18 | 11.96 | 11.99 | 0.03 | 0.25 | 31869.00 | 3824.88 | 0.67 |
| 2024-06-17 | 12.01 | 11.96 | -0.11 | -0.91 | 39007.92 | 4678.25 | 0.82 |
| 2024-06-14 | 11.91 | 12.07 | 0.13 | 1.09 | 40793.00 | 4891.14 | 0.85 |
| 2024-06-13 | 12.40 | 11.94 | -0.35 | -2.85 | 57151.00 | 6913.35 | 1.20 |
| 2024-06-12 | 12.48 | 12.54 | 0.06 | 0.48 | 30002.00 | 3768.87 | 0.63 |
| 2024-06-11 | 12.36 | 12.48 | 0.00 | 0.00 | 37910.00 | 4708.98 | 0.79 |
| 2024-06-07 | 12.44 | 12.48 | 0.15 | 1.22 | 41073.00 | 5113.44 | 0.86 |
| 2024-06-06 | 12.76 | 12.33 | -0.30 | -2.38 | 57457.60 | 7133.89 | 1.20 |
| 2024-06-05 | 12.93 | 12.63 | -0.32 | -2.47 | 34946.90 | 4468.51 | 0.73 |
| 2024-06-04 | 12.82 | 12.95 | 0.13 | 1.01 | 46199.58 | 5909.87 | 0.97 |
| 2024-06-03 | 13.18 | 12.82 | -0.32 | -2.44 | 57634.72 | 7415.73 | 1.21 |
| 2024-05-31 | 13.21 | 13.14 | 0.02 | 0.15 | 35807.00 | 4721.23 | 0.75 |
| 2024-05-30 | 13.20 | 13.12 | -0.08 | -0.61 | 43271.53 | 5684.68 | 0.90 |
| 2024-05-29 | 13.30 | 13.20 | -0.05 | -0.38 | 53641.00 | 7108.71 | 1.12 |
| 2024-05-28 | 13.60 | 13.25 | -0.36 | -2.65 | 45652.16 | 6107.81 | 0.95 |
| 2024-05-27 | 13.59 | 13.61 | 0.11 | 0.82 | 52087.99 | 6989.72 | 1.09 |
| 2024-05-24 | 13.98 | 13.50 | -0.39 | -2.81 | 55988.00 | 7658.65 | 1.17 |
| 2024-05-23 | 14.50 | 13.89 | -0.61 | -4.21 | 76194.94 | 10697.43 | 1.59 |
| 2024-05-22 | 14.40 | 14.50 | 0.00 | 0.00 | 42819.50 | 6192.98 | 0.90 |
| 2024-05-21 | 14.75 | 14.50 | -0.35 | -2.36 | 64172.00 | 9400.91 | 1.34 |
| 2024-05-20 | 14.83 | 14.85 | 0.06 | 0.41 | 103607.90 | 15429.06 | 2.17 |
| 2024-05-17 | 14.69 | 14.79 | 0.13 | 0.89 | 77622.01 | 11340.51 | 1.62 |
| 2024-05-16 | 14.38 | 14.66 | 0.24 | 1.66 | 71010.00 | 10399.76 | 1.49 |
| 2024-05-15 | 14.38 | 14.42 | 0.00 | 0.00 | 41182.00 | 5961.53 | 0.86 |
| 2024-05-14 | 14.40 | 14.42 | 0.02 | 0.14 | 33323.68 | 4818.52 | 0.70 |
日K线
周K线
月K线
