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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.98 | 14.31 | 13.86 | 14.29 | +3.78% | 0.59 | 1.61% |
| 2026-03-23 | 14.40 | 14.56 | 13.63 | 13.77 | -6.01% | 0.66 | 1.80% |
| 2026-03-20 | 14.88 | 15.26 | 14.65 | 14.65 | -1.68% | 0.60 | 1.52% |
| 2026-03-19 | 15.06 | 15.16 | 14.84 | 14.90 | -2.23% | 0.42 | 1.08% |
| 2026-03-18 | 15.00 | 15.24 | 14.84 | 15.24 | +1.60% | 0.47 | 1.19% |
| 2026-03-17 | 15.59 | 15.69 | 15.00 | 15.00 | -3.78% | 0.58 | 1.45% |
| 2026-03-16 | 15.59 | 15.72 | 15.35 | 15.59 | -0.26% | 0.42 | 1.03% |
| 2026-03-13 | 15.73 | 15.85 | 15.60 | 15.63 | -0.64% | 0.43 | 1.04% |
| 2026-03-12 | 15.97 | 16.03 | 15.71 | 15.73 | -1.26% | 0.44 | 1.07% |
| 2026-03-11 | 16.11 | 16.20 | 15.89 | 15.93 | -0.99% | 0.49 | 1.17% |
| 2026-03-10 | 15.74 | 16.15 | 15.74 | 16.09 | +2.29% | 0.55 | 1.30% |
| 2026-03-09 | 15.71 | 15.87 | 15.48 | 15.73 | +0.13% | 0.66 | 1.60% |
| 2026-03-06 | 15.56 | 15.75 | 15.51 | 15.71 | +0.64% | 0.40 | 0.96% |
| 2026-03-05 | 15.56 | 15.75 | 15.48 | 15.61 | +2.23% | 0.55 | 1.34% |
| 2026-03-04 | 15.40 | 15.63 | 15.20 | 15.27 | -1.74% | 0.73 | 1.82% |
| 2026-03-03 | 15.99 | 16.46 | 15.51 | 15.54 | -2.69% | 1.11 | 2.65% |
| 2026-03-02 | 15.96 | 16.41 | 15.79 | 15.97 | -2.92% | 0.78 | 1.86% |
| 2026-02-27 | 16.37 | 16.46 | 16.24 | 16.45 | -0.18% | 0.60 | 1.40% |
| 2026-02-26 | 16.34 | 16.52 | 16.28 | 16.48 | +1.17% | 0.71 | 1.64% |
| 2026-02-25 | 16.33 | 16.37 | 16.21 | 16.29 | -0.06% | 0.72 | 1.69% |