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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.90 | 7.03 | 6.85 | 6.85 | -1.01% | 7.47 | 1.25% |
| 2026-02-12 | 6.95 | 6.97 | 6.90 | 6.92 | -0.72% | 5.41 | 0.90% |
| 2026-02-11 | 7.02 | 7.03 | 6.95 | 6.97 | -0.71% | 3.76 | 0.62% |
| 2026-02-10 | 6.96 | 7.06 | 6.95 | 7.02 | +0.72% | 5.77 | 0.95% |
| 2026-02-09 | 6.95 | 7.06 | 6.91 | 6.97 | +1.01% | 8.37 | 1.39% |
| 2026-02-06 | 6.86 | 6.94 | 6.82 | 6.90 | 0.00% | 5.83 | 0.98% |
| 2026-02-05 | 6.80 | 6.96 | 6.78 | 6.90 | +0.88% | 8.53 | 1.43% |
| 2026-02-04 | 6.71 | 6.84 | 6.68 | 6.84 | +1.63% | 6.07 | 1.04% |
| 2026-02-03 | 6.79 | 6.82 | 6.66 | 6.73 | -0.30% | 8.42 | 1.45% |
| 2026-02-02 | 6.85 | 6.93 | 6.74 | 6.75 | -1.89% | 8.63 | 1.46% |
| 2026-01-30 | 6.96 | 6.98 | 6.83 | 6.88 | -1.99% | 8.27 | 1.39% |
| 2026-01-29 | 6.92 | 7.05 | 6.84 | 7.02 | +1.30% | 14.38 | 2.41% |
| 2026-01-28 | 6.93 | 7.14 | 6.92 | 6.93 | 0.00% | 18.96 | 3.13% |
| 2026-01-27 | 7.08 | 7.08 | 6.92 | 6.93 | -2.26% | 10.86 | 1.80% |
| 2026-01-26 | 6.87 | 7.35 | 6.87 | 7.09 | +3.20% | 23.20 | 3.78% |
| 2026-01-23 | 6.86 | 6.90 | 6.84 | 6.87 | +0.15% | 7.87 | 1.33% |
| 2026-01-22 | 6.82 | 6.90 | 6.81 | 6.86 | +0.73% | 6.77 | 1.14% |
| 2026-01-21 | 6.86 | 6.88 | 6.78 | 6.81 | -1.02% | 8.18 | 1.39% |
| 2026-01-20 | 6.88 | 6.91 | 6.85 | 6.88 | -0.15% | 5.75 | 0.97% |
| 2026-01-19 | 6.88 | 6.90 | 6.83 | 6.89 | +0.15% | 6.98 | 1.18% |