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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.46 | 41.35 | 39.91 | 40.41 | -0.10% | 6.54 | 1.47% |
| 2026-01-15 | 39.77 | 41.68 | 39.50 | 40.45 | +2.28% | 11.25 | 2.50% |
| 2026-01-14 | 38.46 | 40.17 | 37.71 | 39.55 | +2.99% | 11.49 | 2.67% |
| 2026-01-13 | 36.60 | 39.55 | 36.50 | 38.40 | +5.61% | 10.82 | 2.55% |
| 2026-01-12 | 37.22 | 37.37 | 35.96 | 36.36 | -2.94% | 8.56 | 2.13% |
| 2026-01-09 | 37.00 | 37.85 | 36.48 | 37.46 | +0.03% | 10.74 | 2.61% |
| 2026-01-08 | 37.50 | 37.66 | 36.69 | 37.45 | +0.40% | 7.86 | 1.92% |
| 2026-01-07 | 37.59 | 37.59 | 36.37 | 37.30 | -0.53% | 8.13 | 1.99% |
| 2026-01-06 | 34.44 | 37.77 | 34.41 | 37.50 | +8.88% | 14.06 | 3.50% |
| 2026-01-05 | 34.58 | 35.30 | 34.15 | 34.44 | -0.40% | 7.17 | 1.88% |
| 2025-12-31 | 34.73 | 35.06 | 34.38 | 34.58 | -0.40% | 3.33 | 0.87% |
| 2025-12-30 | 34.00 | 35.27 | 33.70 | 34.72 | +1.25% | 5.34 | 1.39% |
| 2025-12-29 | 35.18 | 35.50 | 34.26 | 34.29 | -1.92% | 7.48 | 1.95% |
| 2025-12-26 | 34.90 | 35.41 | 34.68 | 34.96 | +0.17% | 5.76 | 1.49% |
| 2025-12-25 | 34.72 | 35.76 | 34.50 | 34.90 | +0.49% | 6.26 | 1.61% |
| 2025-12-24 | 34.35 | 34.92 | 33.92 | 34.73 | +1.11% | 7.02 | 1.85% |
| 2025-12-23 | 33.65 | 34.74 | 33.65 | 34.35 | +1.30% | 5.63 | 1.49% |
| 2025-12-22 | 33.62 | 34.00 | 33.17 | 33.91 | +0.92% | 5.03 | 1.36% |
| 2025-12-19 | 32.72 | 33.84 | 32.40 | 33.60 | +2.50% | 6.84 | 1.86% |
| 2025-12-18 | 32.10 | 33.30 | 31.90 | 32.78 | +1.96% | 7.18 | 1.98% |