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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.99 | 16.33 | 15.95 | 16.30 | +2.52% | 0.71 | 1.68% |
| 2026-02-13 | 15.87 | 16.10 | 15.86 | 15.90 | -0.06% | 0.40 | 0.96% |
| 2026-02-12 | 15.89 | 16.04 | 15.75 | 15.91 | -0.19% | 0.48 | 1.15% |
| 2026-02-11 | 15.92 | 16.09 | 15.86 | 15.94 | -0.25% | 0.42 | 1.00% |
| 2026-02-10 | 15.96 | 16.19 | 15.86 | 15.98 | +0.13% | 0.52 | 1.23% |
| 2026-02-09 | 15.99 | 16.05 | 15.85 | 15.96 | +0.69% | 0.55 | 1.31% |
| 2026-02-06 | 15.41 | 15.96 | 15.32 | 15.85 | +2.32% | 0.83 | 2.01% |
| 2026-02-05 | 15.65 | 15.80 | 15.47 | 15.49 | -1.65% | 0.54 | 1.33% |
| 2026-02-04 | 15.81 | 15.96 | 15.65 | 15.75 | -0.69% | 0.63 | 1.52% |
| 2026-02-03 | 15.65 | 15.88 | 15.50 | 15.86 | +1.93% | 0.68 | 1.65% |
| 2026-02-02 | 15.82 | 16.06 | 15.51 | 15.56 | -2.63% | 0.86 | 2.09% |
| 2026-01-30 | 15.74 | 16.06 | 15.60 | 15.98 | +2.30% | 1.14 | 2.74% |
| 2026-01-29 | 15.85 | 16.12 | 15.51 | 15.62 | -2.07% | 1.00 | 2.43% |
| 2026-01-28 | 16.36 | 16.38 | 15.81 | 15.95 | -2.39% | 1.03 | 2.45% |
| 2026-01-27 | 16.16 | 16.45 | 15.64 | 16.34 | +0.68% | 1.29 | 3.07% |
| 2026-01-26 | 17.60 | 17.61 | 16.23 | 16.23 | -7.78% | 2.59 | 5.91% |
| 2026-01-23 | 17.34 | 17.60 | 17.19 | 17.60 | +2.09% | 1.60 | 3.50% |
| 2026-01-22 | 17.42 | 17.53 | 17.17 | 17.24 | -0.58% | 1.04 | 2.30% |
| 2026-01-21 | 17.44 | 17.45 | 16.98 | 17.34 | -0.23% | 1.00 | 2.22% |
| 2026-01-20 | 17.57 | 17.60 | 17.07 | 17.38 | -0.46% | 1.33 | 2.94% |