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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.72 | 20.13 | 19.58 | 20.05 | +1.89% | 2.63 | 1.14% |
| 2025-05-23 | 19.78 | 19.99 | 19.64 | 19.68 | -0.10% | 1.88 | 0.82% |
| 2025-05-22 | 19.97 | 19.97 | 19.69 | 19.70 | -1.85% | 1.90 | 0.83% |
| 2025-05-21 | 19.87 | 20.22 | 19.84 | 20.07 | +0.77% | 2.68 | 1.16% |
| 2025-05-20 | 20.02 | 20.29 | 19.87 | 19.92 | -0.67% | 2.01 | 0.87% |
| 2025-05-19 | 20.13 | 20.20 | 19.71 | 20.05 | -0.99% | 3.58 | 1.55% |
| 2025-05-16 | 19.52 | 20.29 | 19.46 | 20.25 | +3.46% | 3.95 | 1.71% |
| 2025-05-15 | 19.76 | 19.93 | 19.58 | 19.58 | -0.82% | 2.31 | 1.01% |
| 2025-05-14 | 19.70 | 19.78 | 19.59 | 19.74 | +0.29% | 1.89 | 0.83% |
| 2025-05-13 | 19.82 | 19.83 | 19.61 | 19.68 | +0.05% | 1.80 | 0.79% |
| 2025-05-12 | 19.64 | 19.68 | 19.46 | 19.67 | +1.13% | 1.95 | 0.86% |
| 2025-05-09 | 19.64 | 19.71 | 19.40 | 19.45 | -1.11% | 1.78 | 0.79% |
| 2025-05-08 | 19.69 | 19.71 | 19.54 | 19.67 | -0.77% | 2.30 | 1.01% |
| 2025-05-07 | 19.64 | 20.02 | 19.52 | 19.83 | +1.56% | 3.82 | 1.67% |
| 2025-05-06 | 19.47 | 19.56 | 19.27 | 19.52 | +0.24% | 2.04 | 0.91% |