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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.09 | 7.42 | 7.04 | 7.35 | +3.35% | 22.77 | 3.61% |
| 2025-12-16 | 7.18 | 7.23 | 7.08 | 7.11 | -1.38% | 10.11 | 1.63% |
| 2025-12-15 | 7.03 | 7.35 | 7.02 | 7.21 | +1.26% | 20.20 | 3.22% |
| 2025-12-12 | 7.16 | 7.21 | 7.02 | 7.12 | -0.97% | 19.71 | 3.19% |
| 2025-12-11 | 7.20 | 7.38 | 7.08 | 7.19 | -0.28% | 25.77 | 4.10% |
| 2025-12-10 | 7.15 | 7.31 | 7.07 | 7.21 | +0.28% | 28.35 | 4.53% |
| 2025-12-09 | 7.52 | 7.55 | 7.17 | 7.19 | -5.97% | 44.22 | 6.99% |
| 2025-12-08 | 7.43 | 7.87 | 7.34 | 7.65 | +6.94% | 64.86 | 9.61% |
| 2025-12-05 | 6.73 | 7.44 | 6.72 | 7.15 | +5.57% | 25.17 | 4.08% |
| 2025-12-04 | 6.76 | 6.87 | 6.75 | 6.77 | -0.29% | 4.59 | 0.78% |
| 2025-12-03 | 6.84 | 6.97 | 6.78 | 6.79 | -0.29% | 6.17 | 1.03% |
| 2025-12-02 | 6.78 | 6.90 | 6.75 | 6.81 | 0.00% | 5.10 | 0.86% |
| 2025-12-01 | 6.66 | 6.81 | 6.66 | 6.81 | +1.33% | 5.57 | 0.95% |
| 2025-11-28 | 6.61 | 6.81 | 6.59 | 6.72 | +1.50% | 5.61 | 0.96% |
| 2025-11-27 | 6.59 | 6.69 | 6.58 | 6.62 | +0.15% | 2.95 | 0.51% |
| 2025-11-26 | 6.67 | 6.69 | 6.60 | 6.61 | -0.89% | 3.08 | 0.53% |
| 2025-11-25 | 6.64 | 6.71 | 6.61 | 6.67 | +0.45% | 4.43 | 0.76% |
| 2025-11-24 | 6.55 | 6.69 | 6.47 | 6.64 | +2.14% | 6.25 | 1.09% |
| 2025-11-21 | 6.79 | 6.84 | 6.50 | 6.51 | -5.07% | 10.70 | 1.86% |
| 2025-11-20 | 6.94 | 7.01 | 6.83 | 6.85 | +1.32% | 13.79 | 2.29% |