兴业股份 sh.603928
16.36
-1.15%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.58 | 16.65 | 16.25 | 16.36 | -1.15% | 0.72 | 1.67% |
| 2026-05-22 | 15.90 | 16.65 | 15.87 | 16.55 | +4.15% | 1.05 | 2.44% |
| 2026-05-21 | 16.75 | 16.77 | 15.84 | 15.89 | -5.02% | 1.10 | 2.56% |
| 2026-05-20 | 16.71 | 16.82 | 16.47 | 16.73 | -0.12% | 0.72 | 1.66% |
| 2026-05-19 | 16.61 | 16.93 | 16.43 | 16.75 | +0.54% | 0.80 | 1.84% |
| 2026-05-18 | 16.71 | 16.88 | 16.32 | 16.66 | -1.54% | 1.14 | 2.64% |
| 2026-05-15 | 16.52 | 17.12 | 16.52 | 16.92 | +2.42% | 1.56 | 3.52% |
| 2026-05-14 | 16.46 | 16.78 | 16.32 | 16.52 | +0.36% | 1.10 | 2.53% |
| 2026-05-13 | 16.00 | 16.68 | 15.96 | 16.46 | +2.43% | 1.06 | 2.47% |
| 2026-05-12 | 16.18 | 16.23 | 15.91 | 16.07 | -1.17% | 0.61 | 1.45% |
| 2026-05-11 | 16.18 | 16.33 | 16.06 | 16.26 | +0.49% | 0.77 | 1.83% |
| 2026-05-08 | 16.15 | 16.23 | 16.02 | 16.18 | 0.00% | 0.58 | 1.38% |
| 2026-05-07 | 16.22 | 16.39 | 16.11 | 16.18 | -0.31% | 0.61 | 1.44% |
| 2026-05-06 | 16.01 | 16.29 | 15.97 | 16.23 | +1.76% | 0.91 | 2.15% |
| 2026-04-30 | 15.75 | 16.08 | 15.70 | 15.95 | +0.31% | 0.69 | 1.65% |
| 2026-04-29 | 15.79 | 16.05 | 15.66 | 15.90 | +2.71% | 1.00 | 2.39% |
| 2026-04-28 | 15.60 | 15.74 | 15.43 | 15.48 | -1.59% | 0.56 | 1.38% |
| 2026-04-27 | 15.69 | 15.88 | 15.33 | 15.73 | +0.77% | 0.78 | 1.89% |
| 2026-04-24 | 15.59 | 15.84 | 15.43 | 15.61 | -0.89% | 0.80 | 1.96% |
| 2026-04-23 | 16.07 | 16.07 | 15.63 | 15.75 | +0.90% | 1.30 | 3.14% |