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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.82 | 6.91 | 6.69 | 6.76 | -1.02% | 6.77 | 1.15% |
| 2025-11-18 | 6.77 | 6.91 | 6.77 | 6.83 | +0.58% | 6.52 | 1.10% |
| 2025-11-17 | 6.85 | 6.85 | 6.76 | 6.79 | -1.16% | 4.66 | 0.79% |
| 2025-11-14 | 6.87 | 6.97 | 6.86 | 6.87 | -0.86% | 5.01 | 0.83% |
| 2025-11-13 | 6.81 | 6.93 | 6.76 | 6.93 | +1.60% | 6.13 | 1.03% |
| 2025-11-12 | 6.89 | 6.90 | 6.79 | 6.82 | -1.15% | 5.54 | 0.93% |
| 2025-11-11 | 6.93 | 6.98 | 6.87 | 6.90 | -0.86% | 6.22 | 1.03% |
| 2025-11-10 | 6.82 | 7.09 | 6.79 | 6.96 | +1.89% | 14.94 | 2.46% |
| 2025-11-07 | 6.77 | 6.92 | 6.73 | 6.83 | +0.29% | 8.21 | 1.38% |
| 2025-11-06 | 6.76 | 6.85 | 6.76 | 6.81 | +0.73% | 5.71 | 0.96% |
| 2025-11-05 | 6.76 | 6.83 | 6.73 | 6.76 | -1.30% | 5.99 | 1.01% |
| 2025-11-04 | 6.77 | 6.94 | 6.74 | 6.85 | +0.73% | 8.31 | 1.40% |
| 2025-11-03 | 6.81 | 6.83 | 6.70 | 6.80 | -0.44% | 5.69 | 0.97% |
| 2025-10-31 | 6.90 | 6.97 | 6.79 | 6.83 | 0.00% | 9.72 | 1.63% |
| 2025-10-30 | 6.87 | 6.96 | 6.81 | 6.83 | -1.01% | 10.58 | 1.77% |
| 2025-10-29 | 6.69 | 6.93 | 6.62 | 6.90 | +2.66% | 16.51 | 2.78% |
| 2025-10-28 | 6.64 | 6.78 | 6.61 | 6.72 | +0.45% | 10.65 | 1.83% |
| 2025-10-27 | 6.56 | 6.78 | 6.51 | 6.69 | +3.06% | 15.04 | 2.60% |
| 2025-10-24 | 6.47 | 6.52 | 6.45 | 6.50 | +0.46% | 4.14 | 0.74% |
| 2025-10-23 | 6.41 | 6.47 | 6.36 | 6.47 | +0.77% | 4.08 | 0.73% |