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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.14 | 20.42 | 20.01 | 20.40 | +1.54% | 1.56 | 0.70% |
| 2025-06-23 | 20.14 | 20.29 | 20.01 | 20.09 | -0.25% | 1.42 | 0.64% |
| 2025-06-20 | 20.39 | 20.46 | 19.93 | 20.14 | -1.03% | 1.79 | 0.80% |
| 2025-06-19 | 20.50 | 20.70 | 20.21 | 20.35 | -0.97% | 2.02 | 0.86% |
| 2025-06-18 | 20.78 | 20.82 | 20.45 | 20.55 | -1.06% | 2.00 | 0.84% |
| 2025-06-17 | 20.33 | 20.92 | 20.30 | 20.77 | +2.01% | 2.90 | 1.21% |
| 2025-06-16 | 20.53 | 20.71 | 20.30 | 20.36 | -0.51% | 1.86 | 0.79% |
| 2025-06-13 | 20.58 | 20.82 | 20.43 | 20.46 | -0.37% | 2.95 | 1.24% |
| 2025-06-12 | 20.24 | 20.61 | 20.14 | 20.54 | +1.79% | 3.68 | 1.55% |
| 2025-06-11 | 19.91 | 20.21 | 19.88 | 20.18 | +1.39% | 2.67 | 1.15% |
| 2025-06-10 | 20.04 | 20.18 | 19.81 | 19.90 | -0.57% | 2.20 | 0.95% |
| 2025-06-09 | 20.07 | 20.08 | 19.92 | 20.02 | -0.14% | 1.39 | 0.60% |
| 2025-06-06 | 19.92 | 20.27 | 19.89 | 20.04 | +0.81% | 2.19 | 0.94% |
| 2025-06-05 | 19.92 | 20.11 | 19.84 | 19.88 | -0.19% | 1.95 | 0.84% |
| 2025-06-04 | 19.88 | 20.01 | 19.81 | 19.92 | +0.14% | 1.35 | 0.59% |
| 2025-06-03 | 19.83 | 19.95 | 19.75 | 19.89 | -0.14% | 1.63 | 0.71% |
| 2025-05-30 | 20.01 | 20.02 | 19.87 | 19.92 | -0.62% | 1.30 | 0.57% |
| 2025-05-29 | 20.01 | 20.09 | 19.86 | 20.04 | +0.14% | 1.49 | 0.64% |
| 2025-05-28 | 20.34 | 20.34 | 19.99 | 20.02 | -1.64% | 2.12 | 0.91% |
| 2025-05-27 | 20.06 | 20.39 | 19.74 | 20.35 | +1.47% | 3.84 | 1.65% |