兴发集团 sh.600141
32.87
+4.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.40 | 33.40 | 31.18 | 32.87 | +4.71% | 10.80 | 2.77% |
| 2026-05-21 | 31.98 | 32.59 | 31.31 | 31.39 | -1.84% | 9.87 | 2.57% |
| 2026-05-20 | 30.40 | 32.54 | 30.17 | 31.98 | +4.44% | 11.21 | 2.97% |
| 2026-05-19 | 32.16 | 32.16 | 30.50 | 30.62 | -4.91% | 10.21 | 2.76% |
| 2026-05-18 | 32.07 | 33.15 | 31.87 | 32.20 | +0.06% | 8.65 | 2.21% |
| 2026-05-15 | 33.02 | 33.44 | 31.73 | 32.18 | -1.05% | 12.15 | 3.11% |
| 2026-05-14 | 34.71 | 34.71 | 32.50 | 32.52 | -6.26% | 14.33 | 3.57% |
| 2026-05-13 | 33.73 | 34.87 | 33.59 | 34.69 | +2.85% | 17.02 | 4.11% |
| 2026-05-12 | 33.65 | 34.47 | 33.50 | 33.73 | +1.50% | 13.68 | 3.35% |
| 2026-05-11 | 32.50 | 34.47 | 32.42 | 33.23 | +3.26% | 20.61 | 5.10% |
| 2026-05-08 | 32.00 | 32.45 | 31.05 | 32.18 | +0.53% | 13.50 | 3.54% |
| 2026-05-07 | 33.27 | 33.36 | 31.82 | 32.01 | -3.41% | 14.15 | 3.65% |
| 2026-05-06 | 32.65 | 33.30 | 31.95 | 33.14 | +1.53% | 10.74 | 2.74% |
| 2026-04-30 | 33.55 | 33.69 | 32.45 | 32.64 | -2.74% | 9.57 | 2.42% |
| 2026-04-29 | 31.10 | 33.66 | 30.56 | 33.56 | +2.66% | 16.24 | 4.13% |
| 2026-04-28 | 32.57 | 33.38 | 32.44 | 32.69 | +0.55% | 8.15 | 2.07% |
| 2026-04-27 | 33.00 | 33.06 | 32.28 | 32.51 | -1.54% | 8.56 | 2.18% |
| 2026-04-24 | 32.50 | 33.40 | 32.44 | 33.02 | +0.92% | 11.43 | 2.88% |
| 2026-04-23 | 32.05 | 33.82 | 31.45 | 32.72 | +1.24% | 14.24 | 3.62% |
| 2026-04-22 | 32.20 | 32.86 | 32.00 | 32.32 | +1.00% | 7.69 | 1.97% |