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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.35 | 6.48 | 6.29 | 6.43 | +1.74% | 1.32 | 3.96% |
| 2026-01-15 | 6.32 | 6.43 | 6.23 | 6.32 | +0.32% | 1.20 | 3.61% |
| 2026-01-14 | 6.44 | 6.50 | 6.22 | 6.30 | -2.93% | 1.41 | 4.24% |
| 2026-01-13 | 6.28 | 6.63 | 6.28 | 6.49 | +2.04% | 1.48 | 4.33% |
| 2026-01-12 | 6.42 | 6.44 | 6.28 | 6.36 | -0.62% | 0.88 | 2.65% |
| 2026-01-09 | 6.31 | 6.50 | 6.23 | 6.40 | +1.59% | 0.79 | 2.36% |
| 2026-01-08 | 6.30 | 6.33 | 6.21 | 6.30 | +0.48% | 0.63 | 1.91% |
| 2026-01-07 | 6.22 | 6.38 | 6.15 | 6.27 | +1.13% | 0.78 | 2.37% |
| 2026-01-06 | 6.11 | 6.29 | 6.07 | 6.20 | +1.97% | 0.65 | 1.99% |
| 2026-01-05 | 6.12 | 6.18 | 6.07 | 6.08 | -0.65% | 0.42 | 1.32% |
| 2025-12-31 | 6.00 | 6.12 | 5.99 | 6.12 | +0.16% | 0.54 | 1.70% |
| 2025-12-30 | 6.16 | 6.16 | 5.99 | 6.11 | -0.65% | 0.54 | 1.70% |
| 2025-12-29 | 6.19 | 6.24 | 6.05 | 6.15 | -0.65% | 0.51 | 1.59% |
| 2025-12-26 | 6.39 | 6.45 | 6.16 | 6.19 | -2.52% | 0.69 | 2.08% |
| 2025-12-25 | 6.21 | 6.38 | 6.10 | 6.35 | +2.58% | 0.58 | 1.76% |
| 2025-12-24 | 6.09 | 6.22 | 6.07 | 6.19 | +1.31% | 0.44 | 1.36% |
| 2025-12-23 | 6.13 | 6.19 | 6.06 | 6.11 | -0.16% | 0.51 | 1.60% |
| 2025-12-22 | 6.27 | 6.31 | 6.10 | 6.12 | -2.55% | 0.86 | 2.63% |
| 2025-12-19 | 6.28 | 6.34 | 6.22 | 6.28 | -0.48% | 0.55 | 1.68% |
| 2025-12-18 | 6.10 | 6.33 | 6.10 | 6.31 | +1.61% | 0.60 | 1.82% |