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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.75 | 25.44 | 24.67 | 25.15 | +1.58% | 4.59 | 1.66% |
| 2025-08-18 | 25.20 | 25.24 | 24.66 | 24.76 | -1.28% | 4.80 | 1.75% |
| 2025-08-15 | 23.98 | 25.18 | 23.90 | 25.08 | +4.50% | 5.20 | 1.91% |
| 2025-08-14 | 24.55 | 24.84 | 23.83 | 24.00 | -2.95% | 4.44 | 1.66% |
| 2025-08-13 | 24.80 | 25.00 | 24.58 | 24.73 | -0.32% | 2.24 | 0.82% |
| 2025-08-12 | 24.60 | 24.87 | 24.39 | 24.81 | +0.73% | 2.46 | 0.90% |
| 2025-08-11 | 24.93 | 25.00 | 24.44 | 24.63 | -0.44% | 3.56 | 1.31% |
| 2025-08-08 | 24.46 | 24.93 | 24.46 | 24.74 | +0.65% | 2.05 | 0.75% |
| 2025-08-07 | 25.07 | 25.07 | 24.46 | 24.58 | -1.52% | 3.42 | 1.26% |
| 2025-08-06 | 24.68 | 25.05 | 24.64 | 24.96 | +1.26% | 2.89 | 1.05% |
| 2025-08-05 | 24.78 | 24.79 | 24.58 | 24.65 | -0.08% | 2.17 | 0.80% |
| 2025-08-04 | 24.61 | 24.83 | 24.30 | 24.67 | -0.40% | 3.61 | 1.33% |
| 2025-08-01 | 24.76 | 25.24 | 24.65 | 24.77 | 0.00% | 3.63 | 1.33% |
| 2025-07-31 | 25.63 | 25.85 | 24.66 | 24.77 | -4.21% | 6.65 | 2.40% |
| 2025-07-30 | 25.65 | 26.43 | 25.54 | 25.86 | +0.47% | 5.86 | 2.04% |
| 2025-07-29 | 25.53 | 25.89 | 25.10 | 25.74 | +0.47% | 4.02 | 1.43% |
| 2025-07-28 | 25.03 | 25.72 | 24.66 | 25.62 | +1.67% | 5.37 | 1.92% |
| 2025-07-25 | 25.42 | 26.07 | 25.16 | 25.20 | -0.75% | 5.67 | 2.01% |
| 2025-07-24 | 24.90 | 25.40 | 24.76 | 25.39 | +1.07% | 4.78 | 1.73% |
| 2025-07-23 | 25.09 | 26.00 | 24.95 | 25.12 | +0.48% | 9.03 | 3.23% |