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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.85 | 5.86 | 5.68 | 5.73 | -1.72% | 0.62 | 2.05% |
| 2025-11-18 | 5.95 | 5.98 | 5.80 | 5.83 | -2.35% | 0.70 | 2.28% |
| 2025-11-17 | 5.99 | 6.01 | 5.85 | 5.97 | +0.51% | 0.66 | 2.11% |
| 2025-11-14 | 6.00 | 6.02 | 5.92 | 5.94 | -0.83% | 0.62 | 1.97% |
| 2025-11-13 | 5.92 | 6.05 | 5.85 | 5.99 | +1.18% | 0.87 | 2.77% |
| 2025-11-12 | 5.97 | 5.99 | 5.84 | 5.92 | -1.33% | 0.65 | 2.10% |
| 2025-11-11 | 5.88 | 6.12 | 5.87 | 6.00 | +2.21% | 1.51 | 4.80% |
| 2025-11-10 | 5.75 | 5.91 | 5.72 | 5.87 | +1.91% | 0.88 | 2.88% |
| 2025-11-07 | 5.69 | 5.81 | 5.66 | 5.76 | +1.41% | 0.74 | 2.46% |
| 2025-11-06 | 5.90 | 5.90 | 5.66 | 5.68 | -3.24% | 0.73 | 2.44% |
| 2025-11-05 | 5.87 | 5.91 | 5.80 | 5.87 | -0.17% | 0.62 | 2.00% |
| 2025-11-04 | 5.94 | 5.94 | 5.83 | 5.88 | +0.34% | 0.65 | 2.09% |
| 2025-11-03 | 5.71 | 5.89 | 5.71 | 5.86 | +1.91% | 0.87 | 2.84% |
| 2025-10-31 | 5.54 | 5.78 | 5.47 | 5.75 | +4.36% | 0.96 | 3.21% |
| 2025-10-30 | 5.47 | 5.58 | 5.41 | 5.51 | +0.36% | 0.53 | 1.82% |
| 2025-10-29 | 5.67 | 5.67 | 5.47 | 5.49 | -3.17% | 0.69 | 2.38% |
| 2025-10-28 | 5.65 | 5.75 | 5.62 | 5.67 | +0.35% | 0.48 | 1.61% |
| 2025-10-27 | 5.87 | 5.88 | 5.61 | 5.65 | -3.75% | 0.96 | 3.21% |
| 2025-10-24 | 5.95 | 5.98 | 5.83 | 5.87 | -0.84% | 0.45 | 1.45% |
| 2025-10-23 | 5.88 | 5.95 | 5.84 | 5.92 | 0.00% | 0.37 | 1.19% |