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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.15 | 6.21 | 6.02 | 6.21 | +0.98% | 0.56 | 1.75% |
| 2025-12-16 | 6.28 | 6.31 | 6.12 | 6.15 | -2.38% | 0.58 | 1.78% |
| 2025-12-15 | 6.28 | 6.41 | 6.25 | 6.30 | -0.47% | 0.41 | 1.23% |
| 2025-12-12 | 6.49 | 6.53 | 6.27 | 6.33 | -2.31% | 0.98 | 2.94% |
| 2025-12-11 | 6.59 | 6.61 | 6.42 | 6.48 | -0.92% | 0.87 | 2.55% |
| 2025-12-10 | 6.53 | 6.59 | 6.45 | 6.54 | -0.61% | 0.80 | 2.34% |
| 2025-12-09 | 6.60 | 6.71 | 6.50 | 6.58 | -0.75% | 0.82 | 2.38% |
| 2025-12-08 | 6.38 | 6.72 | 6.33 | 6.63 | +4.08% | 1.80 | 5.22% |
| 2025-12-05 | 6.48 | 6.50 | 6.22 | 6.37 | +0.16% | 0.87 | 2.63% |
| 2025-12-04 | 6.32 | 6.75 | 6.30 | 6.36 | +0.16% | 2.14 | 6.28% |
| 2025-12-03 | 6.47 | 6.48 | 6.28 | 6.35 | -1.85% | 1.03 | 3.08% |
| 2025-12-02 | 6.45 | 6.50 | 6.33 | 6.47 | +1.41% | 0.98 | 2.92% |
| 2025-12-01 | 6.42 | 6.49 | 6.26 | 6.38 | -1.09% | 1.11 | 3.35% |
| 2025-11-28 | 6.32 | 6.45 | 6.26 | 6.45 | +2.06% | 0.96 | 2.86% |
| 2025-11-27 | 6.24 | 6.39 | 6.12 | 6.32 | +1.12% | 1.17 | 3.56% |
| 2025-11-26 | 6.23 | 6.47 | 6.15 | 6.25 | +0.48% | 2.01 | 6.10% |
| 2025-11-25 | 6.01 | 6.31 | 5.99 | 6.22 | +3.67% | 1.98 | 6.12% |
| 2025-11-24 | 5.76 | 6.04 | 5.66 | 6.00 | +4.17% | 1.41 | 4.58% |
| 2025-11-21 | 5.73 | 5.86 | 5.56 | 5.76 | -0.52% | 0.81 | 2.71% |
| 2025-11-20 | 5.70 | 5.85 | 5.68 | 5.79 | +1.05% | 0.71 | 2.36% |