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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.94 | 6.21 | 5.91 | 5.99 | -1.80% | 1.01 | 3.18% |
| 2026-03-20 | 6.34 | 6.49 | 6.01 | 6.10 | -3.79% | 1.36 | 4.21% |
| 2026-03-19 | 6.08 | 6.41 | 6.05 | 6.34 | +3.43% | 1.76 | 5.35% |
| 2026-03-18 | 6.05 | 6.14 | 5.81 | 6.13 | +1.49% | 0.75 | 2.40% |
| 2026-03-17 | 6.02 | 6.18 | 6.00 | 6.04 | +0.33% | 0.68 | 2.14% |
| 2026-03-16 | 6.11 | 6.12 | 5.98 | 6.02 | -1.47% | 0.64 | 2.02% |
| 2026-03-13 | 6.14 | 6.22 | 6.08 | 6.11 | -0.49% | 0.56 | 1.72% |
| 2026-03-12 | 6.26 | 6.27 | 6.13 | 6.14 | -1.76% | 0.39 | 1.21% |
| 2026-03-11 | 6.36 | 6.38 | 6.21 | 6.25 | -1.57% | 0.58 | 1.77% |
| 2026-03-10 | 6.30 | 6.39 | 6.28 | 6.35 | +0.79% | 0.46 | 1.39% |
| 2026-03-09 | 6.29 | 6.35 | 6.14 | 6.30 | -1.10% | 0.76 | 2.33% |
| 2026-03-06 | 6.32 | 6.40 | 6.25 | 6.37 | +0.63% | 0.62 | 1.86% |
| 2026-03-05 | 6.15 | 6.38 | 6.15 | 6.33 | +3.60% | 1.01 | 3.07% |
| 2026-03-04 | 6.22 | 6.27 | 6.05 | 6.11 | -2.71% | 0.75 | 2.34% |
| 2026-03-03 | 6.33 | 6.44 | 6.23 | 6.28 | -0.48% | 0.83 | 2.50% |
| 2026-03-02 | 6.53 | 6.53 | 6.26 | 6.31 | -4.54% | 1.18 | 3.53% |
| 2026-02-27 | 6.69 | 6.78 | 6.58 | 6.61 | -1.64% | 0.58 | 1.67% |
| 2026-02-26 | 6.62 | 6.74 | 6.58 | 6.72 | +1.36% | 0.73 | 2.09% |
| 2026-02-25 | 6.68 | 6.76 | 6.59 | 6.63 | -0.75% | 0.71 | 2.03% |
| 2026-02-24 | 6.80 | 6.80 | 6.57 | 6.68 | -1.04% | 1.16 | 3.30% |