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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.15 | 6.20 | 5.97 | 6.01 | -2.12% | 1.17 | 3.71% |
| 2025-07-21 | 5.95 | 6.21 | 5.92 | 6.14 | +3.19% | 1.95 | 6.12% |
| 2025-07-18 | 6.00 | 6.11 | 5.89 | 5.95 | -0.50% | 1.64 | 5.25% |
| 2025-07-17 | 5.64 | 6.07 | 5.60 | 5.98 | +6.98% | 2.31 | 7.55% |
| 2025-07-16 | 5.53 | 5.60 | 5.52 | 5.59 | +1.27% | 0.42 | 1.43% |
| 2025-07-15 | 5.56 | 5.63 | 5.50 | 5.52 | -1.25% | 0.53 | 1.81% |
| 2025-07-14 | 5.61 | 5.63 | 5.50 | 5.59 | +0.36% | 0.49 | 1.67% |
| 2025-07-11 | 5.64 | 5.64 | 5.54 | 5.57 | -1.07% | 0.47 | 1.61% |
| 2025-07-10 | 5.57 | 5.68 | 5.56 | 5.63 | +1.08% | 0.51 | 1.73% |
| 2025-07-09 | 5.64 | 5.70 | 5.55 | 5.57 | -1.24% | 0.49 | 1.67% |
| 2025-07-08 | 5.60 | 5.78 | 5.57 | 5.64 | +0.71% | 0.62 | 2.09% |
| 2025-07-07 | 5.46 | 5.63 | 5.46 | 5.60 | +2.00% | 0.41 | 1.40% |
| 2025-07-04 | 5.58 | 5.60 | 5.45 | 5.49 | -1.61% | 0.54 | 1.88% |
| 2025-07-03 | 5.55 | 5.61 | 5.54 | 5.58 | -0.71% | 0.40 | 1.36% |
| 2025-07-02 | 5.61 | 5.63 | 5.53 | 5.62 | +0.18% | 0.35 | 1.18% |
| 2025-07-01 | 5.61 | 5.63 | 5.52 | 5.61 | +0.36% | 0.49 | 1.69% |
| 2025-06-30 | 5.63 | 5.71 | 5.56 | 5.59 | -0.36% | 0.57 | 1.92% |
| 2025-06-27 | 5.54 | 5.66 | 5.52 | 5.61 | +1.63% | 0.64 | 2.20% |
| 2025-06-26 | 5.54 | 5.60 | 5.41 | 5.52 | +0.91% | 0.56 | 1.93% |
| 2025-06-25 | 5.56 | 5.56 | 5.33 | 5.47 | -0.91% | 0.69 | 2.42% |