国发股份 sh.600538
6.96
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.84 | 7.06 | 6.65 | 6.96 | +2.05% | 1.52 | 4.20% |
| 2026-05-21 | 6.87 | 7.10 | 6.81 | 6.82 | -1.16% | 1.51 | 4.14% |
| 2026-05-20 | 6.53 | 6.96 | 6.51 | 6.90 | +5.83% | 1.84 | 5.16% |
| 2026-05-19 | 6.56 | 6.69 | 6.47 | 6.52 | -1.21% | 1.02 | 2.96% |
| 2026-05-18 | 6.80 | 6.94 | 6.53 | 6.60 | -3.37% | 1.68 | 4.79% |
| 2026-05-15 | 6.91 | 6.98 | 6.77 | 6.83 | -1.01% | 1.23 | 3.41% |
| 2026-05-14 | 7.14 | 7.16 | 6.89 | 6.90 | -2.68% | 1.24 | 3.41% |
| 2026-05-13 | 7.20 | 7.25 | 7.07 | 7.09 | -1.12% | 1.16 | 3.10% |
| 2026-05-12 | 7.31 | 7.33 | 7.10 | 7.17 | 0.00% | 1.43 | 3.79% |
| 2026-05-11 | 6.91 | 7.44 | 6.91 | 7.17 | +3.91% | 2.77 | 7.36% |
| 2026-05-08 | 6.73 | 6.99 | 6.73 | 6.90 | +0.73% | 1.37 | 3.80% |
| 2026-05-07 | 6.52 | 6.98 | 6.51 | 6.85 | +5.38% | 2.05 | 5.73% |
| 2026-05-06 | 6.71 | 6.74 | 6.46 | 6.50 | -3.27% | 1.55 | 4.51% |
| 2026-04-30 | 6.87 | 6.87 | 6.65 | 6.72 | -1.90% | 0.96 | 2.72% |
| 2026-04-29 | 6.83 | 6.96 | 6.75 | 6.85 | -0.72% | 0.99 | 2.75% |
| 2026-04-28 | 7.15 | 7.24 | 6.85 | 6.90 | -3.09% | 1.78 | 4.84% |
| 2026-04-27 | 6.70 | 7.13 | 6.57 | 7.12 | +6.59% | 2.21 | 6.12% |
| 2026-04-24 | 6.81 | 6.91 | 6.54 | 6.68 | -2.77% | 1.57 | 4.44% |
| 2026-04-23 | 6.80 | 7.18 | 6.80 | 6.87 | +1.03% | 1.88 | 5.17% |
| 2026-04-22 | 6.96 | 6.97 | 6.71 | 6.80 | -1.59% | 1.22 | 3.40% |