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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.28 | 17.58 | 16.28 | 17.58 | +10.02% | 2.74 | 6.04% |
| 2025-08-19 | 15.87 | 16.06 | 15.72 | 15.98 | +0.31% | 1.49 | 3.54% |
| 2025-08-18 | 16.11 | 16.18 | 15.86 | 15.93 | +0.38% | 2.40 | 5.69% |
| 2025-08-15 | 15.32 | 15.93 | 15.23 | 15.87 | +3.77% | 2.89 | 6.95% |
| 2025-08-14 | 15.55 | 15.78 | 15.28 | 15.29 | -1.85% | 1.39 | 3.40% |
| 2025-08-13 | 15.67 | 15.84 | 15.58 | 15.58 | -0.76% | 1.08 | 2.61% |
| 2025-08-12 | 15.80 | 15.91 | 15.54 | 15.70 | -0.38% | 1.28 | 3.11% |
| 2025-08-11 | 15.62 | 15.76 | 15.52 | 15.76 | +1.08% | 1.19 | 2.88% |
| 2025-08-08 | 15.71 | 15.73 | 15.45 | 15.59 | -0.38% | 1.06 | 2.58% |
| 2025-08-07 | 15.46 | 15.70 | 15.37 | 15.65 | +0.90% | 1.36 | 3.31% |
| 2025-08-06 | 15.42 | 15.77 | 15.13 | 15.51 | -0.26% | 1.36 | 3.32% |
| 2025-08-05 | 15.42 | 15.55 | 15.35 | 15.55 | +1.03% | 0.97 | 2.38% |
| 2025-08-04 | 15.17 | 15.39 | 15.07 | 15.39 | +1.44% | 0.85 | 2.10% |
| 2025-08-01 | 15.13 | 15.20 | 15.05 | 15.17 | +0.26% | 0.54 | 1.35% |
| 2025-07-31 | 15.35 | 15.42 | 15.08 | 15.13 | -1.49% | 0.87 | 2.16% |
| 2025-07-30 | 15.34 | 15.41 | 15.17 | 15.36 | +0.13% | 0.94 | 2.34% |
| 2025-07-29 | 15.58 | 15.58 | 15.20 | 15.34 | -1.53% | 1.22 | 3.02% |
| 2025-07-28 | 15.47 | 15.72 | 15.38 | 15.58 | +0.90% | 1.22 | 2.96% |
| 2025-07-25 | 15.38 | 15.54 | 15.31 | 15.44 | +0.65% | 0.97 | 2.39% |
| 2025-07-24 | 15.30 | 15.45 | 15.30 | 15.34 | +0.33% | 0.78 | 1.92% |