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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.91 | 5.96 | 5.80 | 5.93 | +0.51% | 0.61 | 1.99% |
| 2025-09-15 | 5.98 | 6.03 | 5.78 | 5.90 | -1.17% | 0.94 | 3.04% |
| 2025-09-12 | 6.07 | 6.09 | 5.89 | 5.97 | -1.49% | 0.97 | 3.08% |
| 2025-09-11 | 6.16 | 6.18 | 6.02 | 6.06 | -1.62% | 0.74 | 2.31% |
| 2025-09-10 | 6.06 | 6.30 | 6.02 | 6.16 | +1.65% | 0.69 | 2.15% |
| 2025-09-09 | 6.12 | 6.15 | 6.01 | 6.06 | -1.46% | 0.56 | 1.77% |
| 2025-09-08 | 6.20 | 6.24 | 6.07 | 6.15 | -0.81% | 0.64 | 1.99% |
| 2025-09-05 | 6.08 | 6.21 | 6.01 | 6.20 | +2.14% | 0.57 | 1.78% |
| 2025-09-04 | 6.14 | 6.19 | 5.98 | 6.07 | -1.14% | 0.79 | 2.47% |
| 2025-09-03 | 6.37 | 6.37 | 6.10 | 6.14 | -2.54% | 0.81 | 2.48% |
| 2025-09-02 | 6.55 | 6.55 | 6.26 | 6.30 | -3.37% | 1.06 | 3.18% |
| 2025-09-01 | 6.50 | 6.69 | 6.40 | 6.52 | +0.77% | 1.21 | 3.53% |
| 2025-08-29 | 6.35 | 6.49 | 6.31 | 6.47 | +1.41% | 1.01 | 3.01% |
| 2025-08-28 | 6.27 | 6.39 | 6.10 | 6.38 | +1.43% | 1.22 | 3.74% |
| 2025-08-27 | 6.64 | 6.76 | 6.25 | 6.29 | -4.98% | 1.60 | 4.72% |
| 2025-08-26 | 6.70 | 6.82 | 6.61 | 6.62 | -1.19% | 1.30 | 3.69% |
| 2025-08-25 | 6.54 | 6.93 | 6.54 | 6.70 | +2.29% | 1.99 | 5.61% |
| 2025-08-22 | 6.45 | 6.58 | 6.30 | 6.55 | +2.18% | 1.41 | 4.17% |
| 2025-08-21 | 6.32 | 6.52 | 6.30 | 6.41 | +1.91% | 2.02 | 6.02% |
| 2025-08-20 | 6.29 | 6.37 | 6.18 | 6.29 | +0.16% | 1.05 | 3.21% |