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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.58 | 32.58 | 30.58 | 32.15 | +5.17% | 7.42 | 2.12% |
| 2025-12-16 | 31.23 | 31.29 | 30.16 | 30.57 | -2.33% | 4.74 | 1.41% |
| 2025-12-15 | 31.08 | 31.92 | 30.88 | 31.30 | -0.16% | 4.63 | 1.33% |
| 2025-12-12 | 32.00 | 32.32 | 31.19 | 31.35 | -1.57% | 5.29 | 1.52% |
| 2025-12-11 | 32.34 | 33.12 | 31.78 | 31.85 | -1.12% | 4.34 | 1.22% |
| 2025-12-10 | 31.99 | 32.55 | 31.80 | 32.21 | +0.31% | 4.31 | 1.21% |
| 2025-12-09 | 32.71 | 32.99 | 31.87 | 32.11 | -2.67% | 6.64 | 1.86% |
| 2025-12-08 | 33.58 | 33.59 | 32.44 | 32.99 | -1.76% | 7.07 | 1.95% |
| 2025-12-05 | 33.12 | 33.74 | 31.90 | 33.58 | +3.07% | 8.90 | 2.45% |
| 2025-12-04 | 31.93 | 33.16 | 31.90 | 32.58 | +1.40% | 6.25 | 1.74% |
| 2025-12-03 | 32.58 | 33.07 | 31.85 | 32.13 | -0.65% | 5.29 | 1.48% |
| 2025-12-02 | 32.27 | 32.96 | 31.92 | 32.34 | -0.09% | 4.10 | 1.15% |
| 2025-12-01 | 32.57 | 33.27 | 32.16 | 32.37 | -0.40% | 7.06 | 1.96% |
| 2025-11-28 | 31.30 | 33.05 | 31.26 | 32.50 | +3.17% | 8.25 | 2.30% |
| 2025-11-27 | 30.51 | 31.90 | 30.47 | 31.50 | +3.24% | 8.34 | 2.40% |
| 2025-11-26 | 30.80 | 31.20 | 30.46 | 30.51 | -0.88% | 6.15 | 1.81% |
| 2025-11-25 | 30.80 | 31.29 | 30.43 | 30.78 | +0.59% | 7.32 | 2.15% |
| 2025-11-24 | 31.78 | 31.78 | 30.19 | 30.60 | -2.86% | 9.32 | 2.75% |
| 2025-11-21 | 32.17 | 32.56 | 30.38 | 31.50 | -4.26% | 14.65 | 4.22% |
| 2025-11-20 | 34.00 | 35.00 | 32.83 | 32.90 | -3.69% | 13.86 | 3.73% |