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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.44 | 6.45 | 6.40 | 6.42 | -0.62% | 3.09 | 0.55% |
| 2025-10-21 | 6.43 | 6.54 | 6.42 | 6.46 | +0.78% | 5.04 | 0.90% |
| 2025-10-20 | 6.47 | 6.49 | 6.39 | 6.41 | 0.00% | 4.35 | 0.78% |
| 2025-10-17 | 6.55 | 6.61 | 6.41 | 6.41 | -2.27% | 5.88 | 1.04% |
| 2025-10-16 | 6.52 | 6.59 | 6.50 | 6.56 | +0.15% | 4.62 | 0.81% |
| 2025-10-15 | 6.53 | 6.57 | 6.44 | 6.55 | +0.46% | 5.61 | 0.99% |
| 2025-10-14 | 6.54 | 6.62 | 6.48 | 6.52 | -0.30% | 7.73 | 1.36% |
| 2025-10-13 | 6.43 | 6.54 | 6.41 | 6.54 | -0.60% | 5.69 | 1.01% |
| 2025-10-10 | 6.51 | 6.63 | 6.50 | 6.58 | +0.61% | 6.44 | 1.13% |
| 2025-10-09 | 6.48 | 6.57 | 6.43 | 6.54 | +0.61% | 6.80 | 1.20% |
| 2025-09-30 | 6.52 | 6.57 | 6.45 | 6.50 | -0.76% | 6.78 | 1.20% |
| 2025-09-29 | 6.30 | 6.63 | 6.27 | 6.55 | +3.94% | 13.98 | 2.48% |
| 2025-09-26 | 6.31 | 6.37 | 6.30 | 6.30 | -0.47% | 3.38 | 0.61% |
| 2025-09-25 | 6.33 | 6.37 | 6.31 | 6.33 | -0.47% | 3.64 | 0.66% |
| 2025-09-24 | 6.23 | 6.40 | 6.21 | 6.36 | +1.91% | 5.85 | 1.07% |
| 2025-09-23 | 6.30 | 6.30 | 6.14 | 6.24 | -1.26% | 5.82 | 1.08% |
| 2025-09-22 | 6.28 | 6.33 | 6.23 | 6.32 | +0.63% | 4.26 | 0.78% |
| 2025-09-19 | 6.30 | 6.33 | 6.24 | 6.28 | -0.47% | 4.13 | 0.76% |
| 2025-09-18 | 6.45 | 6.46 | 6.24 | 6.31 | -2.16% | 9.87 | 1.79% |
| 2025-09-17 | 6.38 | 6.48 | 6.37 | 6.45 | +1.09% | 6.84 | 1.22% |