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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.63 | 28.24 | 26.86 | 27.36 | -0.73% | 5.06 | 1.68% |
| 2025-09-15 | 28.30 | 28.58 | 27.41 | 27.56 | -2.92% | 4.46 | 1.46% |
| 2025-09-12 | 28.29 | 28.50 | 27.67 | 28.39 | +0.39% | 4.39 | 1.42% |
| 2025-09-11 | 28.00 | 28.56 | 27.88 | 28.28 | +0.43% | 3.81 | 1.23% |
| 2025-09-10 | 28.04 | 28.80 | 27.47 | 28.16 | -1.19% | 4.44 | 1.43% |
| 2025-09-09 | 28.18 | 29.42 | 28.05 | 28.50 | +1.14% | 5.82 | 1.83% |
| 2025-09-08 | 26.97 | 28.28 | 26.51 | 28.18 | +4.53% | 7.21 | 2.36% |
| 2025-09-05 | 26.40 | 27.08 | 26.40 | 26.96 | +2.12% | 3.47 | 1.17% |
| 2025-09-04 | 26.77 | 26.98 | 26.00 | 26.40 | -1.49% | 3.24 | 1.11% |
| 2025-09-03 | 27.23 | 27.37 | 26.46 | 26.80 | -1.58% | 2.81 | 0.95% |
| 2025-09-02 | 27.91 | 28.15 | 26.86 | 27.23 | -1.98% | 4.17 | 1.39% |
| 2025-09-01 | 27.77 | 28.35 | 27.40 | 27.78 | +0.18% | 5.56 | 1.81% |
| 2025-08-29 | 27.33 | 28.07 | 27.21 | 27.73 | +1.54% | 5.35 | 1.75% |
| 2025-08-28 | 27.58 | 27.97 | 26.40 | 27.31 | -1.41% | 8.01 | 2.68% |
| 2025-08-27 | 28.34 | 28.60 | 27.70 | 27.70 | -1.32% | 5.95 | 1.92% |
| 2025-08-26 | 27.00 | 28.35 | 26.76 | 28.07 | +3.85% | 8.65 | 2.82% |
| 2025-08-25 | 25.75 | 27.16 | 25.75 | 27.03 | +4.44% | 8.02 | 2.71% |
| 2025-08-22 | 25.83 | 26.08 | 25.59 | 25.88 | -0.23% | 4.13 | 1.45% |
| 2025-08-21 | 25.80 | 26.12 | 25.55 | 25.94 | +0.43% | 4.52 | 1.58% |
| 2025-08-20 | 25.16 | 26.00 | 25.14 | 25.83 | +2.70% | 4.84 | 1.71% |