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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.87 | 6.01 | 5.86 | 5.97 | +1.84% | 8.84 | 1.68% |
| 2025-06-23 | 5.75 | 5.87 | 5.75 | 5.86 | +1.35% | 4.32 | 0.84% |
| 2025-06-20 | 5.78 | 5.82 | 5.76 | 5.78 | +0.17% | 3.38 | 0.66% |
| 2025-06-19 | 5.87 | 5.89 | 5.75 | 5.77 | -1.83% | 5.47 | 1.07% |
| 2025-06-18 | 5.93 | 5.95 | 5.85 | 5.88 | -1.31% | 5.28 | 1.02% |
| 2025-06-17 | 5.93 | 5.96 | 5.90 | 5.96 | +0.16% | 5.76 | 1.10% |
| 2025-06-16 | 5.88 | 5.96 | 5.88 | 5.95 | +0.83% | 7.32 | 1.40% |
| 2025-06-13 | 6.02 | 6.02 | 5.88 | 5.90 | -2.11% | 11.72 | 2.24% |
| 2025-06-12 | 6.09 | 6.13 | 5.97 | 6.03 | -4.79% | 24.01 | 4.50% |
| 2025-06-11 | 5.82 | 6.37 | 5.80 | 6.33 | +9.29% | 33.78 | 6.15% |
| 2025-06-10 | 5.80 | 5.85 | 5.77 | 5.79 | -0.17% | 3.55 | 0.69% |
| 2025-06-09 | 5.81 | 5.85 | 5.79 | 5.80 | +0.68% | 2.30 | 0.45% |
| 2025-06-06 | 5.80 | 5.81 | 5.75 | 5.76 | -0.51% | 1.72 | 0.34% |
| 2025-06-05 | 5.78 | 5.82 | 5.75 | 5.79 | +0.17% | 3.31 | 0.65% |
| 2025-06-04 | 5.71 | 5.80 | 5.69 | 5.78 | +1.37% | 3.28 | 0.64% |
| 2025-06-03 | 5.62 | 5.73 | 5.60 | 5.71 | +1.39% | 2.49 | 0.50% |
| 2025-05-30 | 5.61 | 5.64 | 5.59 | 5.63 | +0.17% | 1.59 | 0.32% |
| 2025-05-29 | 5.58 | 5.64 | 5.57 | 5.62 | +0.70% | 1.42 | 0.29% |
| 2025-05-28 | 5.60 | 5.61 | 5.56 | 5.58 | -0.35% | 1.10 | 0.22% |
| 2025-05-27 | 5.60 | 5.61 | 5.57 | 5.60 | +0.18% | 1.28 | 0.26% |