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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.66 | 25.00 | 24.41 | 25.00 | +1.42% | 6.53 | 2.39% |
| 2025-07-21 | 24.18 | 24.97 | 24.18 | 24.65 | +3.70% | 9.54 | 3.50% |
| 2025-07-18 | 23.14 | 24.10 | 22.90 | 23.77 | +3.57% | 7.42 | 2.85% |
| 2025-07-17 | 23.10 | 23.14 | 22.70 | 22.95 | -0.52% | 2.95 | 1.17% |
| 2025-07-16 | 23.10 | 23.24 | 22.90 | 23.07 | -0.09% | 3.11 | 1.22% |
| 2025-07-15 | 22.27 | 23.23 | 22.19 | 23.09 | +3.78% | 7.94 | 3.13% |
| 2025-07-14 | 22.08 | 22.44 | 22.02 | 22.25 | +0.95% | 2.66 | 1.09% |
| 2025-07-11 | 22.08 | 22.48 | 21.95 | 22.04 | +0.96% | 4.83 | 1.97% |
| 2025-07-10 | 21.33 | 21.87 | 21.25 | 21.83 | +2.34% | 3.20 | 1.34% |
| 2025-07-09 | 21.60 | 21.82 | 21.25 | 21.33 | -1.93% | 2.65 | 1.12% |
| 2025-07-08 | 20.99 | 21.85 | 20.96 | 21.75 | +3.92% | 6.38 | 2.69% |
| 2025-07-07 | 20.75 | 21.05 | 20.74 | 20.93 | +0.87% | 1.53 | 0.66% |
| 2025-07-04 | 20.97 | 20.97 | 20.61 | 20.75 | -1.00% | 2.09 | 0.91% |
| 2025-07-03 | 20.93 | 21.11 | 20.85 | 20.96 | +0.14% | 1.89 | 0.82% |
| 2025-07-02 | 20.63 | 20.95 | 20.60 | 20.93 | +1.26% | 2.46 | 1.07% |
| 2025-07-01 | 20.53 | 20.80 | 20.43 | 20.67 | +0.68% | 1.97 | 0.86% |
| 2025-06-30 | 20.67 | 20.67 | 20.38 | 20.53 | -0.05% | 1.67 | 0.74% |
| 2025-06-27 | 20.42 | 20.78 | 20.38 | 20.54 | +0.59% | 2.38 | 1.04% |
| 2025-06-26 | 20.46 | 20.65 | 20.36 | 20.42 | -0.49% | 1.95 | 0.86% |
| 2025-06-25 | 20.53 | 20.60 | 20.37 | 20.52 | +0.59% | 1.88 | 0.83% |