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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.20 | 6.21 | 5.98 | 6.01 | -4.15% | 5.74 | 1.09% |
| 2026-03-20 | 6.36 | 6.37 | 6.27 | 6.27 | -0.95% | 3.78 | 0.69% |
| 2026-03-19 | 6.40 | 6.41 | 6.31 | 6.33 | -1.71% | 4.47 | 0.81% |
| 2026-03-18 | 6.47 | 6.47 | 6.37 | 6.44 | -0.46% | 4.61 | 0.83% |
| 2026-03-17 | 6.43 | 6.56 | 6.40 | 6.47 | +0.94% | 7.16 | 1.28% |
| 2026-03-16 | 6.43 | 6.43 | 6.38 | 6.41 | -0.31% | 3.35 | 0.61% |
| 2026-03-13 | 6.49 | 6.53 | 6.43 | 6.43 | -1.38% | 4.80 | 0.86% |
| 2026-03-12 | 6.50 | 6.55 | 6.47 | 6.52 | 0.00% | 4.38 | 0.78% |
| 2026-03-11 | 6.50 | 6.54 | 6.46 | 6.52 | +0.46% | 4.24 | 0.76% |
| 2026-03-10 | 6.50 | 6.54 | 6.46 | 6.49 | +0.31% | 4.54 | 0.81% |
| 2026-03-09 | 6.50 | 6.54 | 6.46 | 6.47 | -1.97% | 5.05 | 0.90% |
| 2026-03-06 | 6.48 | 6.61 | 6.45 | 6.60 | +1.23% | 5.92 | 1.05% |
| 2026-03-05 | 6.46 | 6.53 | 6.43 | 6.52 | +1.72% | 4.65 | 0.83% |
| 2026-03-04 | 6.47 | 6.49 | 6.37 | 6.41 | -1.54% | 6.11 | 1.10% |
| 2026-03-03 | 6.63 | 6.68 | 6.50 | 6.51 | -1.96% | 7.48 | 1.31% |
| 2026-03-02 | 6.68 | 6.70 | 6.57 | 6.64 | -1.63% | 7.60 | 1.33% |
| 2026-02-27 | 6.73 | 6.77 | 6.69 | 6.75 | 0.00% | 6.02 | 1.03% |
| 2026-02-26 | 6.81 | 6.83 | 6.73 | 6.75 | -1.03% | 8.31 | 1.42% |
| 2026-02-25 | 6.87 | 6.97 | 6.77 | 6.82 | -0.58% | 12.94 | 2.18% |
| 2026-02-24 | 6.89 | 6.92 | 6.83 | 6.86 | +0.15% | 6.85 | 1.16% |