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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.99 | 7.04 | 6.85 | 6.88 | -1.01% | 9.45 | 1.58% |
| 2026-01-15 | 7.10 | 7.12 | 6.91 | 6.95 | -2.66% | 13.26 | 2.19% |
| 2026-01-14 | 7.18 | 7.30 | 7.09 | 7.14 | -0.56% | 13.92 | 2.24% |
| 2026-01-13 | 7.29 | 7.35 | 7.16 | 7.18 | -1.51% | 11.59 | 1.85% |
| 2026-01-12 | 7.23 | 7.34 | 7.19 | 7.29 | +0.69% | 12.17 | 1.94% |
| 2026-01-09 | 7.27 | 7.34 | 7.19 | 7.24 | -0.55% | 13.70 | 2.19% |
| 2026-01-08 | 7.54 | 7.55 | 7.24 | 7.28 | -4.46% | 18.56 | 2.93% |
| 2026-01-07 | 7.74 | 7.76 | 7.54 | 7.62 | -1.93% | 13.02 | 1.97% |
| 2026-01-06 | 7.44 | 7.80 | 7.42 | 7.77 | +4.16% | 25.01 | 3.78% |
| 2026-01-05 | 7.42 | 7.53 | 7.41 | 7.46 | +0.54% | 12.44 | 1.93% |
| 2025-12-31 | 7.50 | 7.58 | 7.40 | 7.42 | -1.46% | 10.97 | 1.70% |
| 2025-12-30 | 7.43 | 7.60 | 7.37 | 7.53 | +0.53% | 12.05 | 1.87% |
| 2025-12-29 | 7.60 | 7.70 | 7.46 | 7.49 | -2.09% | 13.69 | 2.10% |
| 2025-12-26 | 7.42 | 7.92 | 7.42 | 7.65 | +3.10% | 27.49 | 4.14% |
| 2025-12-25 | 7.41 | 7.57 | 7.37 | 7.42 | -0.27% | 12.43 | 1.93% |
| 2025-12-24 | 7.26 | 7.48 | 7.26 | 7.44 | +2.06% | 13.73 | 2.16% |
| 2025-12-23 | 7.31 | 7.42 | 7.26 | 7.29 | -0.27% | 11.64 | 1.84% |
| 2025-12-22 | 7.23 | 7.38 | 7.20 | 7.31 | +1.25% | 13.21 | 2.10% |
| 2025-12-19 | 7.11 | 7.35 | 7.11 | 7.22 | +0.98% | 14.15 | 2.26% |
| 2025-12-18 | 7.30 | 7.33 | 7.14 | 7.15 | -2.72% | 14.29 | 2.30% |