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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.42 | 38.81 | 37.77 | 37.77 | -2.60% | 5.81 | 1.36% |
| 2026-02-12 | 38.42 | 39.15 | 38.20 | 38.78 | +0.34% | 5.62 | 1.30% |
| 2026-02-11 | 37.76 | 39.11 | 37.62 | 38.65 | +2.38% | 8.20 | 1.90% |
| 2026-02-10 | 38.40 | 38.40 | 37.37 | 37.75 | -1.62% | 7.31 | 1.73% |
| 2026-02-09 | 38.28 | 38.42 | 37.38 | 38.37 | +2.05% | 8.75 | 2.06% |
| 2026-02-06 | 36.60 | 38.41 | 36.06 | 37.60 | +0.94% | 7.93 | 1.88% |
| 2026-02-05 | 37.87 | 38.13 | 36.84 | 37.25 | -1.79% | 5.99 | 1.44% |
| 2026-02-04 | 38.26 | 38.44 | 37.35 | 37.93 | -0.58% | 8.20 | 1.94% |
| 2026-02-03 | 37.42 | 38.29 | 36.68 | 38.15 | +3.75% | 10.84 | 2.59% |
| 2026-02-02 | 39.80 | 40.16 | 36.69 | 36.77 | -9.37% | 19.97 | 4.69% |
| 2026-01-30 | 41.44 | 42.45 | 39.99 | 40.57 | -3.40% | 14.41 | 3.16% |
| 2026-01-29 | 43.23 | 44.09 | 41.70 | 42.00 | -3.80% | 10.91 | 2.31% |
| 2026-01-28 | 42.63 | 43.80 | 41.95 | 43.66 | +2.08% | 11.73 | 2.46% |
| 2026-01-27 | 43.00 | 43.66 | 41.56 | 42.77 | -0.77% | 10.26 | 2.19% |
| 2026-01-26 | 42.26 | 44.10 | 42.17 | 43.10 | +2.01% | 9.36 | 1.96% |
| 2026-01-23 | 42.70 | 42.75 | 40.91 | 42.25 | +0.28% | 7.46 | 1.62% |
| 2026-01-22 | 42.40 | 43.06 | 41.51 | 42.13 | +1.13% | 8.41 | 1.80% |
| 2026-01-21 | 41.50 | 42.02 | 40.55 | 41.66 | +0.68% | 6.86 | 1.50% |
| 2026-01-20 | 41.80 | 42.86 | 40.51 | 41.38 | -0.29% | 9.82 | 2.15% |
| 2026-01-19 | 40.16 | 42.00 | 39.72 | 41.50 | +2.70% | 9.41 | 2.08% |