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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.79 | 34.80 | 33.32 | 34.16 | +0.62% | 12.64 | 3.37% |
| 2025-11-18 | 34.95 | 36.11 | 33.71 | 33.95 | -4.63% | 17.60 | 4.62% |
| 2025-11-17 | 36.48 | 36.95 | 35.24 | 35.60 | +1.98% | 18.43 | 4.66% |
| 2025-11-14 | 34.51 | 35.70 | 34.17 | 34.91 | +0.58% | 16.52 | 4.28% |
| 2025-11-13 | 32.99 | 35.46 | 32.67 | 34.71 | +6.54% | 23.05 | 6.06% |
| 2025-11-12 | 32.20 | 33.12 | 31.20 | 32.58 | -0.03% | 11.57 | 3.27% |
| 2025-11-11 | 33.15 | 33.30 | 32.49 | 32.59 | -1.69% | 13.52 | 3.73% |
| 2025-11-10 | 33.17 | 34.55 | 32.64 | 33.15 | +2.82% | 23.57 | 6.40% |
| 2025-11-07 | 31.16 | 32.95 | 30.61 | 32.24 | +4.71% | 19.65 | 5.57% |
| 2025-11-06 | 28.87 | 31.38 | 28.87 | 30.79 | +6.58% | 15.45 | 4.58% |
| 2025-11-05 | 27.10 | 29.08 | 26.99 | 28.89 | +5.02% | 9.20 | 2.95% |
| 2025-11-04 | 28.50 | 29.10 | 27.35 | 27.51 | -3.51% | 5.33 | 1.72% |
| 2025-11-03 | 28.60 | 28.72 | 27.95 | 28.51 | -0.21% | 5.11 | 1.64% |
| 2025-10-31 | 28.70 | 29.47 | 28.21 | 28.57 | +0.32% | 8.67 | 2.72% |
| 2025-10-30 | 28.36 | 29.20 | 27.96 | 28.48 | +0.25% | 7.71 | 2.45% |
| 2025-10-29 | 27.51 | 28.66 | 27.37 | 28.41 | +3.91% | 7.05 | 2.27% |
| 2025-10-28 | 26.90 | 27.89 | 26.79 | 27.34 | +2.32% | 6.74 | 2.23% |
| 2025-10-27 | 26.79 | 27.46 | 26.60 | 26.72 | +0.91% | 4.89 | 1.64% |
| 2025-10-24 | 26.77 | 27.18 | 26.28 | 26.48 | -0.56% | 3.12 | 1.07% |
| 2025-10-23 | 26.33 | 26.70 | 25.61 | 26.63 | +0.87% | 3.65 | 1.26% |