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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.39 | 10.44 | 10.25 | 10.35 | -1.13% | 0.39 | 1.42% |
| 2025-05-26 | 10.13 | 10.50 | 10.13 | 10.47 | +2.02% | 0.62 | 2.25% |
| 2025-05-23 | 10.15 | 10.63 | 10.09 | 10.26 | +0.87% | 0.80 | 2.90% |
| 2025-05-22 | 10.34 | 10.53 | 10.16 | 10.17 | -2.65% | 0.41 | 1.52% |
| 2025-05-21 | 10.55 | 10.60 | 10.25 | 10.45 | -0.94% | 0.56 | 2.03% |
| 2025-05-20 | 10.52 | 10.65 | 10.46 | 10.55 | -0.47% | 0.54 | 1.92% |
| 2025-05-19 | 10.63 | 10.63 | 10.37 | 10.60 | 0.00% | 0.34 | 1.24% |
| 2025-05-16 | 10.45 | 10.65 | 10.41 | 10.60 | +1.32% | 0.47 | 1.69% |
| 2025-05-15 | 10.54 | 10.58 | 10.39 | 10.46 | -0.75% | 0.46 | 1.65% |
| 2025-05-14 | 10.59 | 10.73 | 10.52 | 10.54 | -0.47% | 0.47 | 1.68% |
| 2025-05-13 | 10.76 | 10.85 | 10.56 | 10.59 | 0.00% | 0.58 | 2.03% |
| 2025-05-12 | 10.63 | 10.73 | 10.56 | 10.59 | +0.47% | 0.50 | 1.79% |
| 2025-05-09 | 10.83 | 10.83 | 10.46 | 10.54 | -2.20% | 0.59 | 2.10% |
| 2025-05-08 | 10.57 | 10.83 | 10.48 | 10.78 | +1.49% | 0.82 | 2.87% |
| 2025-05-07 | 10.50 | 10.76 | 10.46 | 10.62 | +2.29% | 0.99 | 3.51% |
| 2025-05-06 | 10.12 | 10.38 | 10.12 | 10.38 | +3.65% | 0.69 | 2.52% |