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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.40 | 15.73 | 15.35 | 15.61 | +1.10% | 0.69 | 1.69% |
| 2026-04-21 | 15.55 | 15.59 | 15.33 | 15.44 | -0.32% | 0.58 | 1.43% |
| 2026-04-20 | 15.24 | 15.51 | 15.08 | 15.49 | +1.37% | 1.08 | 2.68% |
| 2026-04-17 | 15.50 | 15.59 | 15.00 | 15.28 | +2.90% | 1.59 | 3.99% |
| 2026-04-16 | 14.71 | 14.89 | 14.61 | 14.85 | +0.95% | 0.40 | 1.03% |
| 2026-04-15 | 14.95 | 15.00 | 14.70 | 14.71 | -1.61% | 0.38 | 0.97% |
| 2026-04-14 | 14.88 | 15.03 | 14.77 | 14.95 | +0.47% | 0.40 | 1.02% |
| 2026-04-13 | 14.90 | 14.98 | 14.72 | 14.88 | -0.53% | 0.39 | 0.99% |
| 2026-04-10 | 14.97 | 15.15 | 14.92 | 14.96 | 0.00% | 0.40 | 1.02% |
| 2026-04-09 | 14.89 | 15.16 | 14.85 | 14.96 | -0.13% | 0.46 | 1.18% |
| 2026-04-08 | 14.88 | 15.07 | 14.80 | 14.98 | +1.28% | 0.68 | 1.75% |
| 2026-04-07 | 14.37 | 14.89 | 14.20 | 14.79 | +4.30% | 0.70 | 1.81% |
| 2026-04-03 | 14.23 | 14.30 | 14.06 | 14.18 | -0.28% | 0.28 | 0.76% |
| 2026-04-02 | 14.45 | 14.53 | 14.10 | 14.22 | -1.59% | 0.29 | 0.78% |
| 2026-04-01 | 14.42 | 14.58 | 14.36 | 14.45 | +1.05% | 0.30 | 0.80% |
| 2026-03-31 | 14.55 | 14.61 | 14.28 | 14.30 | -1.65% | 0.35 | 0.94% |
| 2026-03-30 | 14.33 | 14.58 | 14.22 | 14.54 | +0.62% | 0.37 | 0.98% |
| 2026-03-27 | 14.10 | 14.55 | 13.98 | 14.45 | +1.62% | 0.37 | 0.98% |
| 2026-03-26 | 14.40 | 14.58 | 14.15 | 14.22 | -1.39% | 0.33 | 0.89% |
| 2026-03-25 | 14.60 | 14.60 | 14.32 | 14.42 | +0.91% | 0.35 | 0.94% |