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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.49 | 5.55 | 5.41 | 5.52 | +1.10% | 0.50 | 1.75% |
| 2025-06-23 | 5.30 | 5.49 | 5.23 | 5.46 | +1.87% | 0.59 | 2.10% |
| 2025-06-20 | 5.35 | 5.43 | 5.34 | 5.36 | +0.19% | 0.37 | 1.32% |
| 2025-06-19 | 5.50 | 5.52 | 5.34 | 5.35 | -3.08% | 0.48 | 1.67% |
| 2025-06-18 | 5.66 | 5.68 | 5.50 | 5.52 | -1.95% | 0.41 | 1.42% |
| 2025-06-17 | 5.64 | 5.70 | 5.58 | 5.63 | 0.00% | 0.44 | 1.51% |
| 2025-06-16 | 5.68 | 5.68 | 5.53 | 5.63 | -0.88% | 0.57 | 1.93% |
| 2025-06-13 | 5.80 | 5.80 | 5.65 | 5.68 | -1.90% | 0.61 | 2.03% |
| 2025-06-12 | 5.89 | 5.91 | 5.74 | 5.79 | -1.70% | 0.67 | 2.19% |
| 2025-06-11 | 5.86 | 5.95 | 5.85 | 5.89 | +0.68% | 0.66 | 2.14% |
| 2025-06-10 | 5.87 | 5.89 | 5.75 | 5.85 | -0.17% | 0.68 | 2.25% |
| 2025-06-09 | 5.81 | 5.90 | 5.79 | 5.86 | +0.86% | 0.63 | 2.06% |
| 2025-06-06 | 5.67 | 5.87 | 5.65 | 5.81 | +2.65% | 1.00 | 3.31% |
| 2025-06-05 | 5.75 | 5.75 | 5.63 | 5.66 | -0.88% | 0.50 | 1.67% |
| 2025-06-04 | 5.73 | 5.78 | 5.67 | 5.71 | -0.52% | 0.45 | 1.50% |
| 2025-06-03 | 5.60 | 5.74 | 5.59 | 5.74 | +1.59% | 0.65 | 2.18% |
| 2025-05-30 | 5.56 | 5.67 | 5.56 | 5.65 | +1.07% | 0.45 | 1.54% |
| 2025-05-29 | 5.55 | 5.71 | 5.55 | 5.59 | -0.18% | 0.57 | 1.93% |
| 2025-05-28 | 5.62 | 5.69 | 5.55 | 5.60 | -0.36% | 0.32 | 1.08% |
| 2025-05-27 | 5.59 | 5.66 | 5.52 | 5.62 | +0.54% | 0.29 | 0.99% |