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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.85 | 5.97 | 5.81 | 5.92 | +1.20% | 0.48 | 1.56% |
| 2025-10-21 | 5.83 | 5.86 | 5.78 | 5.85 | +0.69% | 0.32 | 1.05% |
| 2025-10-20 | 5.64 | 5.82 | 5.63 | 5.81 | +3.20% | 0.53 | 1.77% |
| 2025-10-17 | 5.61 | 5.68 | 5.54 | 5.63 | +0.18% | 0.43 | 1.46% |
| 2025-10-16 | 5.70 | 5.74 | 5.58 | 5.62 | -1.92% | 0.31 | 1.06% |
| 2025-10-15 | 5.70 | 5.73 | 5.62 | 5.73 | +1.06% | 0.33 | 1.11% |
| 2025-10-14 | 5.85 | 5.93 | 5.66 | 5.67 | -2.91% | 0.61 | 2.02% |
| 2025-10-13 | 5.70 | 5.89 | 5.58 | 5.84 | -0.17% | 0.73 | 2.40% |
| 2025-10-10 | 5.61 | 5.89 | 5.58 | 5.85 | +4.28% | 1.03 | 3.41% |
| 2025-10-09 | 5.61 | 5.67 | 5.50 | 5.61 | -0.36% | 0.76 | 2.58% |
| 2025-09-30 | 5.58 | 5.65 | 5.50 | 5.63 | +1.26% | 0.62 | 2.13% |
| 2025-09-29 | 5.56 | 5.58 | 5.43 | 5.56 | 0.00% | 0.50 | 1.72% |
| 2025-09-26 | 5.64 | 5.65 | 5.49 | 5.56 | -1.07% | 0.45 | 1.55% |
| 2025-09-25 | 5.55 | 5.66 | 5.48 | 5.62 | +1.63% | 0.60 | 2.06% |
| 2025-09-24 | 5.47 | 5.59 | 5.43 | 5.53 | +1.10% | 0.51 | 1.76% |
| 2025-09-23 | 5.59 | 5.62 | 5.33 | 5.47 | -2.32% | 0.94 | 3.30% |
| 2025-09-22 | 5.68 | 5.74 | 5.52 | 5.60 | -1.41% | 0.74 | 2.53% |
| 2025-09-19 | 5.72 | 5.74 | 5.64 | 5.68 | -0.53% | 0.48 | 1.62% |
| 2025-09-18 | 5.86 | 5.89 | 5.66 | 5.71 | -2.89% | 0.75 | 2.48% |
| 2025-09-17 | 5.94 | 5.94 | 5.80 | 5.88 | -0.84% | 0.55 | 1.81% |