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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.23 | 33.18 | 30.81 | 32.10 | +0.94% | 14.07 | 3.65% |
| 2026-03-20 | 32.26 | 32.92 | 31.80 | 31.80 | -1.27% | 10.26 | 2.64% |
| 2026-03-19 | 34.59 | 34.88 | 31.92 | 32.21 | -7.18% | 17.93 | 4.55% |
| 2026-03-18 | 35.10 | 35.16 | 34.01 | 34.70 | -1.45% | 10.74 | 2.60% |
| 2026-03-17 | 37.29 | 37.98 | 35.03 | 35.21 | -5.63% | 16.95 | 3.91% |
| 2026-03-16 | 40.74 | 42.12 | 37.00 | 37.31 | -8.51% | 20.29 | 4.33% |
| 2026-03-13 | 40.34 | 42.68 | 40.13 | 40.78 | +1.09% | 18.52 | 3.70% |
| 2026-03-12 | 39.87 | 40.93 | 38.57 | 40.34 | +2.23% | 15.01 | 3.13% |
| 2026-03-11 | 38.84 | 39.79 | 37.87 | 39.46 | +1.57% | 11.93 | 2.56% |
| 2026-03-10 | 38.51 | 39.90 | 38.50 | 38.85 | -0.92% | 9.58 | 2.04% |
| 2026-03-09 | 40.93 | 41.00 | 38.90 | 39.21 | -2.12% | 13.13 | 2.76% |
| 2026-03-06 | 38.72 | 40.65 | 38.39 | 40.06 | +2.61% | 12.27 | 2.56% |
| 2026-03-05 | 40.07 | 40.07 | 38.68 | 39.04 | -0.56% | 9.17 | 1.95% |
| 2026-03-04 | 38.93 | 41.10 | 38.50 | 39.26 | -0.28% | 11.64 | 2.62% |
| 2026-03-03 | 42.44 | 43.08 | 39.30 | 39.37 | -7.80% | 17.81 | 3.95% |
| 2026-03-02 | 44.00 | 44.60 | 41.74 | 42.70 | -0.93% | 17.22 | 3.63% |
| 2026-02-27 | 42.66 | 43.97 | 42.31 | 43.10 | +0.51% | 13.74 | 2.86% |
| 2026-02-26 | 43.58 | 44.20 | 42.54 | 42.88 | -1.99% | 19.86 | 4.11% |
| 2026-02-25 | 42.16 | 45.49 | 42.16 | 43.75 | +5.29% | 29.55 | 6.04% |
| 2026-02-24 | 39.20 | 41.55 | 38.93 | 41.55 | +10.01% | 18.27 | 4.04% |