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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.61 | 5.69 | 5.53 | 5.59 | -0.36% | 0.34 | 1.16% |
| 2025-05-23 | 5.59 | 5.73 | 5.56 | 5.61 | +0.18% | 0.46 | 1.54% |
| 2025-05-22 | 5.74 | 5.79 | 5.58 | 5.60 | -2.78% | 0.45 | 1.52% |
| 2025-05-21 | 5.76 | 5.81 | 5.71 | 5.76 | 0.00% | 0.32 | 1.06% |
| 2025-05-20 | 5.76 | 5.80 | 5.68 | 5.76 | +0.70% | 0.39 | 1.30% |
| 2025-05-19 | 5.80 | 5.87 | 5.72 | 5.72 | -1.89% | 0.55 | 1.81% |
| 2025-05-16 | 5.62 | 5.83 | 5.62 | 5.83 | +3.74% | 0.78 | 2.60% |
| 2025-05-15 | 5.57 | 5.69 | 5.55 | 5.62 | +0.36% | 0.36 | 1.22% |
| 2025-05-14 | 5.64 | 5.70 | 5.58 | 5.60 | -0.71% | 0.37 | 1.26% |
| 2025-05-13 | 5.71 | 5.77 | 5.60 | 5.64 | -0.35% | 0.50 | 1.69% |
| 2025-05-12 | 5.76 | 5.77 | 5.61 | 5.66 | -0.70% | 0.56 | 1.87% |
| 2025-05-09 | 5.70 | 5.78 | 5.64 | 5.70 | +0.53% | 0.64 | 2.14% |
| 2025-05-08 | 5.58 | 5.75 | 5.57 | 5.67 | +0.71% | 0.52 | 1.76% |
| 2025-05-07 | 5.60 | 5.73 | 5.56 | 5.63 | +1.26% | 0.61 | 2.07% |
| 2025-05-06 | 5.36 | 5.63 | 5.33 | 5.56 | +4.71% | 0.76 | 2.63% |