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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.71 | 32.40 | 31.00 | 32.00 | +0.91% | 7.84 | 2.05% |
| 2026-04-20 | 31.60 | 32.16 | 31.47 | 31.71 | +0.19% | 5.53 | 1.45% |
| 2026-04-17 | 32.40 | 32.55 | 31.58 | 31.65 | -2.53% | 7.60 | 1.99% |
| 2026-04-16 | 31.75 | 32.86 | 31.60 | 32.47 | +2.33% | 6.95 | 1.78% |
| 2026-04-15 | 32.71 | 33.28 | 31.65 | 31.73 | -2.82% | 8.68 | 2.25% |
| 2026-04-14 | 33.25 | 33.25 | 32.13 | 32.65 | -1.12% | 9.10 | 2.33% |
| 2026-04-13 | 32.89 | 33.35 | 32.35 | 33.02 | -0.06% | 7.32 | 1.86% |
| 2026-04-10 | 33.06 | 33.59 | 32.85 | 33.04 | +0.49% | 6.75 | 1.69% |
| 2026-04-09 | 33.05 | 33.45 | 32.63 | 32.88 | -1.38% | 6.45 | 1.63% |
| 2026-04-08 | 33.00 | 33.62 | 32.40 | 33.34 | +1.18% | 10.34 | 2.59% |
| 2026-04-07 | 31.19 | 33.27 | 30.26 | 32.95 | +3.42% | 10.75 | 2.79% |
| 2026-04-03 | 32.96 | 33.00 | 31.40 | 31.86 | -2.98% | 7.09 | 1.85% |
| 2026-04-02 | 33.64 | 33.64 | 32.58 | 32.84 | -2.41% | 6.57 | 1.66% |
| 2026-04-01 | 33.99 | 34.18 | 33.33 | 33.65 | +0.81% | 4.88 | 1.21% |
| 2026-03-31 | 34.33 | 34.43 | 33.20 | 33.38 | -2.74% | 6.00 | 1.48% |
| 2026-03-30 | 33.50 | 34.70 | 33.43 | 34.32 | +1.78% | 10.03 | 2.44% |
| 2026-03-27 | 32.20 | 34.10 | 32.20 | 33.72 | +3.31% | 9.40 | 2.34% |
| 2026-03-26 | 33.08 | 33.60 | 32.33 | 32.64 | -1.12% | 7.93 | 2.01% |
| 2026-03-25 | 31.50 | 33.26 | 31.50 | 33.01 | +5.03% | 11.26 | 2.88% |
| 2026-03-24 | 32.38 | 32.38 | 30.48 | 31.43 | -2.09% | 10.23 | 2.74% |