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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.00 | 6.00 | 5.94 | 5.96 | -1.00% | 3.73 | 0.72% |
| 2026-04-20 | 6.00 | 6.04 | 5.98 | 6.02 | +0.67% | 5.03 | 0.97% |
| 2026-04-17 | 6.00 | 6.01 | 5.94 | 5.98 | -0.50% | 4.69 | 0.91% |
| 2026-04-16 | 6.04 | 6.06 | 5.99 | 6.01 | -0.17% | 5.31 | 1.02% |
| 2026-04-15 | 6.05 | 6.07 | 5.99 | 6.02 | -0.33% | 4.13 | 0.79% |
| 2026-04-14 | 6.09 | 6.12 | 5.97 | 6.04 | -0.17% | 6.02 | 1.16% |
| 2026-04-13 | 6.00 | 6.11 | 5.97 | 6.05 | +0.83% | 5.30 | 1.01% |
| 2026-04-10 | 5.89 | 6.18 | 5.89 | 6.00 | +3.27% | 12.33 | 2.35% |
| 2026-04-09 | 5.87 | 5.88 | 5.80 | 5.81 | -2.02% | 3.51 | 0.70% |
| 2026-04-08 | 5.75 | 5.94 | 5.74 | 5.93 | +4.77% | 7.14 | 1.41% |
| 2026-04-07 | 5.71 | 5.73 | 5.62 | 5.66 | -0.88% | 4.04 | 0.82% |
| 2026-04-03 | 5.83 | 5.84 | 5.68 | 5.71 | -1.72% | 3.87 | 0.78% |
| 2026-04-02 | 5.92 | 5.93 | 5.79 | 5.81 | -2.19% | 4.64 | 0.92% |
| 2026-04-01 | 5.95 | 5.97 | 5.89 | 5.94 | +1.19% | 3.93 | 0.77% |
| 2026-03-31 | 5.94 | 6.00 | 5.86 | 5.87 | -1.01% | 5.11 | 1.00% |
| 2026-03-30 | 5.99 | 6.00 | 5.87 | 5.93 | -2.15% | 6.12 | 1.20% |
| 2026-03-27 | 5.98 | 6.08 | 5.96 | 6.06 | +0.66% | 2.76 | 0.53% |
| 2026-03-26 | 6.15 | 6.16 | 6.00 | 6.02 | -2.27% | 4.50 | 0.86% |
| 2026-03-25 | 6.09 | 6.18 | 6.06 | 6.16 | +1.48% | 3.52 | 0.67% |
| 2026-03-24 | 6.08 | 6.11 | 6.01 | 6.07 | +1.00% | 3.88 | 0.74% |