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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.62 | 5.62 | 5.57 | 5.59 | -0.17% | 1.27 | 0.26% |
| 2025-05-23 | 5.66 | 5.69 | 5.60 | 5.60 | -1.21% | 1.69 | 0.34% |
| 2025-05-22 | 5.70 | 5.70 | 5.65 | 5.67 | -0.52% | 1.71 | 0.34% |
| 2025-05-21 | 5.71 | 5.73 | 5.70 | 5.70 | -0.34% | 1.25 | 0.25% |
| 2025-05-20 | 5.72 | 5.74 | 5.69 | 5.72 | +0.17% | 1.55 | 0.31% |
| 2025-05-19 | 5.70 | 5.74 | 5.68 | 5.71 | 0.00% | 1.76 | 0.35% |
| 2025-05-16 | 5.76 | 5.78 | 5.68 | 5.71 | -1.19% | 3.05 | 0.60% |
| 2025-05-15 | 5.85 | 5.87 | 5.75 | 5.77 | -1.50% | 3.13 | 0.61% |
| 2025-05-14 | 5.74 | 5.94 | 5.70 | 5.86 | +2.39% | 6.23 | 1.21% |
| 2025-05-13 | 5.84 | 5.84 | 5.72 | 5.73 | -1.85% | 4.17 | 0.82% |
| 2025-05-12 | 5.74 | 5.87 | 5.72 | 5.83 | +2.23% | 3.76 | 0.74% |
| 2025-05-09 | 5.78 | 5.78 | 5.70 | 5.71 | -1.35% | 2.03 | 0.40% |
| 2025-05-08 | 5.74 | 5.78 | 5.72 | 5.78 | +0.51% | 2.13 | 0.42% |
| 2025-05-07 | 5.81 | 5.86 | 5.73 | 5.75 | +0.86% | 3.32 | 0.65% |
| 2025-05-06 | 5.69 | 5.72 | 5.66 | 5.71 | +0.87% | 2.67 | 0.53% |