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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.78 | 7.04 | 6.77 | 6.91 | +1.32% | 1.51 | 4.19% |
| 2026-04-20 | 6.61 | 6.83 | 6.61 | 6.82 | +3.18% | 1.49 | 4.20% |
| 2026-04-17 | 6.66 | 6.69 | 6.46 | 6.61 | -0.75% | 0.89 | 2.57% |
| 2026-04-16 | 6.40 | 6.67 | 6.39 | 6.66 | +4.06% | 1.27 | 3.68% |
| 2026-04-15 | 6.57 | 6.59 | 6.38 | 6.40 | -2.14% | 0.66 | 1.95% |
| 2026-04-14 | 6.50 | 6.57 | 6.38 | 6.54 | +0.77% | 0.91 | 2.68% |
| 2026-04-13 | 6.68 | 6.69 | 6.46 | 6.49 | -2.99% | 0.98 | 2.86% |
| 2026-04-10 | 6.58 | 6.77 | 6.55 | 6.69 | +1.52% | 0.88 | 2.52% |
| 2026-04-09 | 6.60 | 6.68 | 6.56 | 6.59 | -0.15% | 0.68 | 1.97% |
| 2026-04-08 | 6.60 | 6.71 | 6.55 | 6.60 | +1.23% | 0.97 | 2.80% |
| 2026-04-07 | 6.46 | 6.65 | 6.36 | 6.52 | +1.56% | 0.99 | 2.91% |
| 2026-04-03 | 6.50 | 6.53 | 6.37 | 6.42 | -1.23% | 0.80 | 2.36% |
| 2026-04-02 | 6.70 | 6.70 | 6.48 | 6.50 | -2.40% | 0.81 | 2.35% |
| 2026-04-01 | 6.77 | 6.82 | 6.63 | 6.66 | -0.60% | 0.86 | 2.45% |
| 2026-03-31 | 6.81 | 6.85 | 6.68 | 6.70 | -1.47% | 1.01 | 2.87% |
| 2026-03-30 | 6.51 | 6.86 | 6.48 | 6.80 | +3.03% | 1.32 | 3.73% |
| 2026-03-27 | 6.45 | 6.69 | 6.44 | 6.60 | +1.38% | 1.17 | 3.37% |
| 2026-03-26 | 6.59 | 6.74 | 6.44 | 6.51 | -1.36% | 1.00 | 2.91% |
| 2026-03-25 | 6.53 | 6.65 | 6.41 | 6.60 | +1.54% | 1.55 | 4.52% |
| 2026-03-24 | 6.16 | 6.51 | 6.01 | 6.50 | +8.51% | 2.17 | 6.57% |