宁夏建材

sh600449 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.08

涨跌幅

-0.98%

成交量

3,650,700 股

成交额

44,385,472 元

换手率

0.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.18	12.08	12.28	12.05	-0.98%	3,650,700	44,385,472	0.76
2026-10-13	11.97	12.20	12.29	11.81	+0.66%	6,123,800	73,958,240	1.28
2026-10-12	12.25	12.12	12.33	12.10	-0.98%	5,903,800	71,997,152	1.23
2026-10-09	12.33	12.24	12.34	11.95	-0.65%	7,375,400	89,427,800	1.54
2026-10-08	12.48	12.32	12.57	12.23	-1.28%	4,663,200	57,854,628	0.98
2026-09-30	12.53	12.48	12.58	12.42	-0.08%	3,876,400	48,467,200	0.81
2026-09-29	12.35	12.49	12.52	12.33	+0.56%	3,712,400	46,250,352	0.78
2026-09-28	12.70	12.42	12.71	12.32	-2.28%	6,420,100	79,924,992	1.34
2026-09-24	13.01	12.71	13.10	12.66	-3.05%	7,573,700	97,119,264	1.58
2026-09-23	13.10	13.11	13.18	13.00	+0.08%	6,570,900	86,024,232	1.37
2026-09-22	13.20	13.10	13.33	13.08	-1.13%	7,477,000	98,673,816	1.56
2026-09-21	13.14	13.25	13.38	12.95	-0.08%	14,111,400	186,192,144	2.95
2026-09-18	12.76	13.26	13.56	12.74	+3.92%	23,667,200	311,336,608	4.95
2026-09-17	12.46	12.76	12.88	12.35	+2.16%	10,340,100	131,081,960	2.16
2026-09-16	12.23	12.49	12.61	12.07	+2.04%	8,040,200	99,447,544	1.68
2026-09-15	12.76	12.24	12.90	12.23	-3.70%	8,529,600	106,353,104	1.78
2026-09-14	12.31	12.71	12.73	12.20	+3.08%	10,159,900	127,938,224	2.12
2026-09-11	12.47	12.33	12.49	12.21	-1.28%	10,208,200	125,729,776	2.13
2026-09-10	12.48	12.49	12.65	12.45	-0.64%	4,212,400	52,766,960	0.88
2026-09-09	12.67	12.57	12.68	12.48	-1.10%	6,024,200	75,551,256	1.26
2026-09-08	12.58	12.71	12.77	12.55	+0.95%	8,892,800	112,560,696	1.86
2026-09-07	12.53	12.59	12.73	12.42	+0.16%	7,175,100	90,389,976	1.50
2026-09-04	12.62	12.57	12.86	12.50	-0.32%	9,792,700	124,165,544	2.05
2026-09-03	12.60	12.61	12.70	12.50	+0.40%	8,066,400	101,616,048	1.69
2026-09-02	12.39	12.56	12.82	12.31	+1.05%	10,474,900	131,919,496	2.19
2026-09-01	12.65	12.43	12.74	12.21	-1.11%	10,500,900	130,825,304	2.20
2026-08-31	12.66	12.57	12.83	12.39	-1.41%	10,534,800	132,942,800	2.20
2026-08-28	12.44	12.75	13.02	12.35	+2.08%	14,538,400	184,963,232	3.04
2026-08-27	12.50	12.49	12.68	12.44	-1.26%	11,897,100	149,080,144	2.49
2026-08-26	12.50	12.65	13.20	12.50	+0.88%	17,319,600	222,300,624	3.62

需要全历史数据与程序化访问？查看宁夏建材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600449 获取全部历史日线。