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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.92 | 6.95 | 6.79 | 6.80 | -1.44% | 7.99 | 1.34% |
| 2025-08-18 | 6.89 | 7.01 | 6.78 | 6.90 | +0.58% | 16.53 | 2.75% |
| 2025-08-15 | 6.69 | 6.97 | 6.65 | 6.86 | +2.37% | 14.85 | 2.48% |
| 2025-08-14 | 6.70 | 6.91 | 6.68 | 6.70 | +0.15% | 13.60 | 2.31% |
| 2025-08-13 | 6.52 | 6.76 | 6.47 | 6.69 | +3.17% | 18.03 | 3.07% |
| 2025-08-12 | 6.46 | 6.50 | 6.43 | 6.49 | +0.61% | 4.58 | 0.80% |
| 2025-08-11 | 6.41 | 6.49 | 6.41 | 6.45 | +0.46% | 5.15 | 0.90% |
| 2025-08-08 | 6.43 | 6.45 | 6.35 | 6.42 | -0.30% | 3.54 | 0.63% |
| 2025-08-07 | 6.45 | 6.50 | 6.39 | 6.44 | +0.15% | 4.57 | 0.80% |
| 2025-08-06 | 6.44 | 6.47 | 6.39 | 6.43 | 0.00% | 3.66 | 0.65% |
| 2025-08-05 | 6.35 | 6.44 | 6.35 | 6.43 | +1.55% | 4.84 | 0.86% |
| 2025-08-04 | 6.30 | 6.34 | 6.27 | 6.33 | +0.15% | 3.88 | 0.70% |
| 2025-08-01 | 6.34 | 6.39 | 6.28 | 6.32 | -0.62% | 4.09 | 0.73% |
| 2025-07-31 | 6.49 | 6.53 | 6.32 | 6.36 | -2.40% | 7.06 | 1.25% |
| 2025-07-30 | 6.56 | 6.61 | 6.45 | 6.52 | -0.89% | 5.75 | 1.00% |
| 2025-07-29 | 6.59 | 6.62 | 6.47 | 6.58 | -0.89% | 7.30 | 1.27% |
| 2025-07-28 | 6.61 | 6.76 | 6.54 | 6.64 | -0.15% | 8.16 | 1.39% |
| 2025-07-25 | 6.64 | 6.69 | 6.57 | 6.65 | -0.29% | 8.77 | 1.50% |
| 2025-07-24 | 6.33 | 6.74 | 6.32 | 6.67 | +5.09% | 18.31 | 3.15% |
| 2025-07-23 | 6.36 | 6.47 | 6.32 | 6.34 | 0.00% | 9.19 | 1.63% |