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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.42 | 15.46 | 15.29 | 15.29 | -1.16% | 1.08 | 2.68% |
| 2025-07-22 | 15.72 | 15.73 | 15.40 | 15.47 | -1.52% | 1.45 | 3.56% |
| 2025-07-21 | 15.62 | 15.89 | 15.55 | 15.71 | +0.57% | 1.55 | 3.74% |
| 2025-07-18 | 15.72 | 15.80 | 15.51 | 15.62 | -0.63% | 1.39 | 3.38% |
| 2025-07-17 | 15.62 | 15.74 | 15.54 | 15.72 | +0.13% | 1.37 | 3.32% |
| 2025-07-16 | 15.71 | 15.80 | 15.60 | 15.70 | 0.00% | 1.16 | 2.80% |
| 2025-07-15 | 16.01 | 16.01 | 15.54 | 15.70 | -1.50% | 1.65 | 3.98% |
| 2025-07-14 | 16.12 | 16.13 | 15.87 | 15.94 | -0.68% | 1.48 | 3.52% |
| 2025-07-11 | 16.17 | 16.17 | 15.89 | 16.05 | -0.74% | 1.86 | 4.41% |
| 2025-07-10 | 16.33 | 16.38 | 16.04 | 16.17 | -0.97% | 2.27 | 5.34% |
| 2025-07-09 | 16.69 | 16.69 | 16.22 | 16.33 | -2.61% | 3.58 | 8.25% |
| 2025-07-08 | 16.73 | 16.90 | 16.56 | 16.77 | +0.24% | 3.92 | 8.91% |
| 2025-07-07 | 16.92 | 17.43 | 16.69 | 16.73 | -5.24% | 5.62 | 12.63% |
| 2025-07-04 | 18.51 | 18.92 | 17.65 | 17.65 | -9.99% | 7.42 | 15.65% |
| 2025-07-03 | 20.91 | 21.18 | 19.61 | 19.61 | -10.00% | 11.16 | 21.21% |
| 2025-07-02 | 19.30 | 22.18 | 19.06 | 21.79 | +8.09% | 12.71 | 22.71% |
| 2025-07-01 | 20.00 | 21.66 | 18.95 | 20.16 | +2.37% | 13.98 | 25.78% |
| 2025-06-30 | 17.88 | 19.69 | 17.88 | 19.69 | +10.01% | 10.33 | 20.39% |
| 2025-06-27 | 17.41 | 18.61 | 15.79 | 17.90 | +5.45% | 10.71 | 23.98% |
| 2025-06-26 | 18.37 | 20.01 | 16.91 | 16.98 | -6.67% | 11.82 | 23.62% |