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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.42 | 6.43 | 6.32 | 6.38 | -0.47% | 8.10 | 1.46% |
| 2025-09-15 | 6.38 | 6.47 | 6.37 | 6.41 | 0.00% | 6.37 | 1.14% |
| 2025-09-12 | 6.52 | 6.56 | 6.38 | 6.41 | -1.68% | 10.42 | 1.86% |
| 2025-09-11 | 6.35 | 6.56 | 6.33 | 6.52 | +2.50% | 8.62 | 1.54% |
| 2025-09-10 | 6.42 | 6.44 | 6.34 | 6.36 | -0.93% | 5.70 | 1.03% |
| 2025-09-09 | 6.43 | 6.46 | 6.38 | 6.42 | -0.15% | 6.03 | 1.08% |
| 2025-09-08 | 6.48 | 6.51 | 6.41 | 6.43 | -1.07% | 7.58 | 1.35% |
| 2025-09-05 | 6.46 | 6.50 | 6.39 | 6.50 | +0.77% | 5.34 | 0.95% |
| 2025-09-04 | 6.41 | 6.49 | 6.37 | 6.45 | +0.46% | 7.26 | 1.30% |
| 2025-09-03 | 6.61 | 6.64 | 6.38 | 6.42 | -2.71% | 8.99 | 1.60% |
| 2025-09-02 | 6.66 | 6.67 | 6.52 | 6.60 | -0.90% | 8.98 | 1.57% |
| 2025-09-01 | 6.82 | 6.83 | 6.62 | 6.65 | -1.62% | 13.34 | 2.29% |
| 2025-08-29 | 6.85 | 6.92 | 6.72 | 6.76 | -1.30% | 11.33 | 1.91% |
| 2025-08-28 | 6.80 | 6.85 | 6.67 | 6.85 | +1.02% | 8.93 | 1.52% |
| 2025-08-27 | 6.97 | 7.08 | 6.78 | 6.78 | -2.98% | 12.41 | 2.06% |
| 2025-08-26 | 7.02 | 7.09 | 6.97 | 6.99 | -1.12% | 5.63 | 0.92% |
| 2025-08-25 | 7.07 | 7.14 | 6.98 | 7.07 | +1.28% | 11.84 | 1.93% |
| 2025-08-22 | 6.83 | 6.99 | 6.81 | 6.98 | +2.03% | 9.44 | 1.57% |
| 2025-08-21 | 6.90 | 6.94 | 6.81 | 6.84 | -0.72% | 5.64 | 0.94% |
| 2025-08-20 | 6.78 | 6.89 | 6.74 | 6.89 | +1.31% | 6.71 | 1.13% |