兴业证券 sh.601377
5.82
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.84 | 5.86 | 5.76 | 5.82 | 0.00% | 4.63 | 0.93% |
| 2026-05-21 | 5.91 | 6.08 | 5.82 | 5.82 | -1.02% | 8.80 | 1.70% |
| 2026-05-20 | 5.91 | 5.92 | 5.86 | 5.88 | -1.01% | 2.26 | 0.45% |
| 2026-05-19 | 5.85 | 5.95 | 5.83 | 5.94 | +1.37% | 3.07 | 0.60% |
| 2026-05-18 | 5.88 | 5.93 | 5.83 | 5.86 | -0.51% | 3.17 | 0.62% |
| 2026-05-15 | 6.02 | 6.03 | 5.88 | 5.89 | -2.16% | 5.93 | 1.15% |
| 2026-05-14 | 6.12 | 6.16 | 6.02 | 6.02 | -1.47% | 5.53 | 1.05% |
| 2026-05-13 | 6.12 | 6.14 | 6.06 | 6.11 | -0.49% | 4.80 | 0.91% |
| 2026-05-12 | 6.14 | 6.19 | 6.08 | 6.14 | +0.16% | 6.32 | 1.19% |
| 2026-05-11 | 6.06 | 6.16 | 6.01 | 6.13 | +1.16% | 6.78 | 1.29% |
| 2026-05-08 | 6.07 | 6.11 | 6.03 | 6.06 | -0.66% | 4.31 | 0.82% |
| 2026-05-07 | 6.19 | 6.21 | 6.07 | 6.10 | -1.13% | 6.70 | 1.27% |
| 2026-05-06 | 6.08 | 6.19 | 6.07 | 6.17 | +1.65% | 7.92 | 1.49% |
| 2026-04-30 | 6.05 | 6.15 | 6.00 | 6.07 | +1.85% | 8.33 | 1.59% |
| 2026-04-29 | 5.89 | 5.96 | 5.87 | 5.96 | +0.85% | 4.17 | 0.82% |
| 2026-04-28 | 5.85 | 5.97 | 5.85 | 5.91 | +0.85% | 4.63 | 0.90% |
| 2026-04-27 | 5.88 | 5.92 | 5.85 | 5.86 | -0.17% | 2.79 | 0.55% |
| 2026-04-24 | 5.91 | 5.92 | 5.85 | 5.87 | -0.84% | 2.70 | 0.53% |
| 2026-04-23 | 5.96 | 5.99 | 5.91 | 5.92 | -1.00% | 3.32 | 0.65% |
| 2026-04-22 | 5.95 | 6.04 | 5.92 | 5.98 | +0.34% | 4.14 | 0.80% |