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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.43 | 6.83 | 6.41 | 6.75 | +4.81% | 1.40 | 4.01% |
| 2026-02-12 | 6.69 | 6.69 | 6.43 | 6.44 | -2.87% | 1.04 | 3.05% |
| 2026-02-11 | 6.70 | 6.83 | 6.62 | 6.63 | 0.00% | 1.36 | 3.86% |
| 2026-02-10 | 6.63 | 6.79 | 6.53 | 6.63 | +0.15% | 2.37 | 6.79% |
| 2026-02-09 | 7.39 | 7.39 | 6.62 | 6.62 | -10.05% | 3.81 | 10.62% |
| 2026-02-06 | 7.40 | 7.70 | 7.33 | 7.36 | -0.54% | 2.24 | 5.64% |
| 2026-02-05 | 7.42 | 7.46 | 7.28 | 7.40 | +0.14% | 0.83 | 2.16% |
| 2026-02-04 | 7.30 | 7.52 | 7.27 | 7.39 | +0.96% | 1.20 | 3.09% |
| 2026-02-03 | 7.16 | 7.38 | 7.04 | 7.32 | +3.24% | 1.49 | 3.91% |
| 2026-02-02 | 7.17 | 7.30 | 7.06 | 7.09 | +0.28% | 1.08 | 2.88% |
| 2026-01-30 | 7.14 | 7.20 | 6.95 | 7.07 | -0.84% | 1.03 | 2.79% |
| 2026-01-29 | 7.23 | 7.30 | 7.08 | 7.13 | +0.14% | 1.28 | 3.38% |
| 2026-01-28 | 7.20 | 7.23 | 7.09 | 7.12 | -0.97% | 0.73 | 1.96% |
| 2026-01-27 | 7.21 | 7.27 | 6.97 | 7.19 | -0.28% | 1.23 | 3.28% |
| 2026-01-26 | 7.20 | 7.42 | 7.15 | 7.21 | 0.00% | 1.38 | 3.62% |
| 2026-01-23 | 7.24 | 7.27 | 7.07 | 7.21 | 0.00% | 1.01 | 2.70% |
| 2026-01-22 | 7.05 | 7.32 | 7.03 | 7.21 | +2.41% | 1.42 | 3.77% |
| 2026-01-21 | 6.86 | 7.08 | 6.80 | 7.04 | +2.47% | 1.25 | 3.42% |
| 2026-01-20 | 6.63 | 7.03 | 6.60 | 6.87 | +3.46% | 1.68 | 4.68% |
| 2026-01-19 | 6.43 | 6.74 | 6.42 | 6.64 | +3.27% | 1.45 | 4.17% |