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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.88 | 26.97 | 26.34 | 26.40 | -1.86% | 3.23 | 1.10% |
| 2025-10-21 | 26.41 | 27.01 | 25.12 | 26.90 | -0.04% | 6.23 | 2.13% |
| 2025-10-20 | 26.99 | 27.69 | 26.06 | 26.91 | +1.05% | 7.61 | 2.58% |
| 2025-10-17 | 27.30 | 27.46 | 26.56 | 26.63 | -2.38% | 5.97 | 2.01% |
| 2025-10-16 | 29.00 | 29.16 | 27.04 | 27.28 | -6.67% | 11.30 | 3.69% |
| 2025-10-15 | 29.65 | 30.07 | 28.98 | 29.23 | 0.00% | 4.74 | 1.46% |
| 2025-10-14 | 31.00 | 31.38 | 28.97 | 29.23 | -2.99% | 7.25 | 2.19% |
| 2025-10-13 | 29.12 | 30.36 | 29.11 | 30.13 | -1.05% | 6.41 | 1.94% |
| 2025-10-10 | 29.64 | 30.87 | 29.42 | 30.45 | +2.18% | 9.09 | 2.71% |
| 2025-10-09 | 28.58 | 29.97 | 27.92 | 29.80 | +5.79% | 10.59 | 3.32% |
| 2025-09-30 | 27.12 | 28.25 | 27.04 | 28.17 | +3.38% | 7.06 | 2.30% |
| 2025-09-29 | 27.35 | 27.65 | 26.20 | 27.25 | -0.29% | 5.73 | 1.94% |
| 2025-09-26 | 27.15 | 27.97 | 27.10 | 27.33 | +0.48% | 2.86 | 0.94% |
| 2025-09-25 | 27.09 | 27.53 | 27.06 | 27.20 | -0.40% | 3.33 | 1.11% |
| 2025-09-24 | 26.58 | 27.40 | 26.25 | 27.31 | +2.67% | 3.50 | 1.18% |
| 2025-09-23 | 26.84 | 26.97 | 26.10 | 26.60 | -1.08% | 3.39 | 1.16% |
| 2025-09-22 | 27.44 | 27.47 | 26.70 | 26.89 | -2.22% | 3.40 | 1.14% |
| 2025-09-19 | 27.12 | 27.95 | 27.03 | 27.50 | +1.40% | 2.80 | 0.92% |
| 2025-09-18 | 27.39 | 27.97 | 26.86 | 27.12 | -1.27% | 3.92 | 1.29% |
| 2025-09-17 | 27.18 | 27.77 | 26.82 | 27.47 | +0.40% | 3.61 | 1.20% |