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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.19 | 18.19 | 16.88 | 18.19 | +9.99% | 10.32 | 22.07% |
| 2025-06-24 | 16.54 | 16.54 | 16.54 | 16.54 | +9.99% | 1.15 | 2.64% |
| 2025-06-23 | 14.77 | 15.04 | 13.42 | 15.04 | +9.97% | 4.14 | 10.80% |
| 2025-06-20 | 12.95 | 13.67 | 12.65 | 13.67 | +10.01% | 5.23 | 15.09% |
| 2025-06-19 | 11.21 | 12.43 | 10.99 | 12.43 | +10.04% | 3.44 | 11.10% |
| 2025-06-18 | 11.34 | 11.50 | 11.01 | 11.29 | -1.30% | 2.20 | 7.45% |
| 2025-06-17 | 11.94 | 11.94 | 11.26 | 11.44 | -7.33% | 3.55 | 11.73% |
| 2025-06-16 | 11.50 | 12.89 | 11.32 | 12.35 | +5.40% | 5.93 | 18.46% |
| 2025-06-13 | 10.74 | 11.72 | 10.48 | 11.72 | +10.03% | 2.90 | 9.81% |
| 2025-06-12 | 10.53 | 10.66 | 10.44 | 10.65 | +1.03% | 0.73 | 2.61% |
| 2025-06-11 | 10.59 | 10.63 | 10.50 | 10.54 | -0.19% | 0.61 | 2.19% |
| 2025-06-10 | 10.69 | 10.73 | 10.38 | 10.56 | -1.11% | 1.03 | 3.70% |
| 2025-06-09 | 10.75 | 10.78 | 10.52 | 10.68 | -0.64% | 1.55 | 5.51% |
| 2025-06-06 | 10.53 | 11.60 | 10.44 | 10.75 | +1.97% | 2.70 | 9.34% |
| 2025-06-05 | 10.23 | 10.56 | 10.20 | 10.54 | +2.50% | 0.73 | 2.65% |
| 2025-06-04 | 10.13 | 10.31 | 10.04 | 10.28 | +1.56% | 0.36 | 1.33% |
| 2025-06-03 | 9.82 | 10.18 | 9.80 | 10.12 | +2.20% | 0.46 | 1.72% |
| 2025-05-30 | 10.18 | 10.19 | 9.85 | 9.91 | -3.09% | 0.54 | 2.04% |
| 2025-05-29 | 9.98 | 10.28 | 9.93 | 10.22 | +1.87% | 0.44 | 1.62% |
| 2025-05-28 | 10.33 | 10.42 | 9.99 | 10.04 | -3.06% | 0.52 | 1.93% |