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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.31 | 6.35 | 6.24 | 6.34 | +0.62% | 5.50 | 0.99% |
| 2025-07-21 | 6.23 | 6.34 | 6.21 | 6.30 | +1.26% | 5.57 | 1.00% |
| 2025-07-18 | 6.20 | 6.22 | 6.19 | 6.22 | +0.47% | 3.75 | 0.69% |
| 2025-07-17 | 6.19 | 6.21 | 6.16 | 6.20 | 0.00% | 3.26 | 0.60% |
| 2025-07-16 | 6.22 | 6.24 | 6.15 | 6.20 | -0.47% | 4.24 | 0.78% |
| 2025-07-15 | 6.24 | 6.34 | 6.19 | 6.22 | -0.16% | 5.80 | 1.05% |
| 2025-07-14 | 6.25 | 6.31 | 6.21 | 6.23 | -0.16% | 6.09 | 1.10% |
| 2025-07-11 | 6.22 | 6.36 | 6.16 | 6.24 | +1.11% | 11.95 | 2.16% |
| 2025-07-10 | 6.09 | 6.21 | 6.08 | 6.18 | +1.28% | 6.68 | 1.23% |
| 2025-07-09 | 6.13 | 6.17 | 6.08 | 6.10 | -0.48% | 4.01 | 0.74% |
| 2025-07-08 | 6.09 | 6.15 | 6.08 | 6.13 | +0.64% | 3.99 | 0.74% |
| 2025-07-07 | 6.05 | 6.12 | 6.04 | 6.09 | +0.16% | 2.92 | 0.54% |
| 2025-07-04 | 6.06 | 6.16 | 6.03 | 6.08 | -0.16% | 5.28 | 0.98% |
| 2025-07-03 | 6.06 | 6.10 | 6.04 | 6.09 | +0.48% | 3.73 | 0.70% |
| 2025-07-02 | 6.06 | 6.07 | 6.02 | 6.06 | +0.16% | 3.29 | 0.62% |
| 2025-07-01 | 6.07 | 6.08 | 6.00 | 6.05 | -0.16% | 3.97 | 0.75% |
| 2025-06-30 | 6.10 | 6.12 | 6.01 | 6.06 | -0.48% | 5.55 | 1.04% |
| 2025-06-27 | 6.10 | 6.27 | 6.08 | 6.09 | -0.32% | 8.95 | 1.65% |
| 2025-06-26 | 6.22 | 6.23 | 6.09 | 6.11 | -1.89% | 9.68 | 1.79% |
| 2025-06-25 | 5.97 | 6.24 | 5.96 | 6.22 | +4.26% | 16.78 | 3.11% |