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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.41 | 17.60 | 17.25 | 17.46 | +0.40% | 1.20 | 2.64% |
| 2026-01-16 | 17.54 | 17.60 | 17.06 | 17.39 | -0.06% | 1.66 | 3.66% |
| 2026-01-15 | 17.05 | 17.57 | 16.89 | 17.40 | +1.99% | 1.82 | 4.03% |
| 2026-01-14 | 17.08 | 17.39 | 16.80 | 17.06 | -0.58% | 1.93 | 4.31% |
| 2026-01-13 | 17.45 | 17.72 | 17.05 | 17.16 | -1.61% | 1.77 | 3.90% |
| 2026-01-12 | 17.54 | 17.65 | 17.23 | 17.44 | -0.40% | 1.89 | 4.15% |
| 2026-01-09 | 17.45 | 17.65 | 17.20 | 17.51 | +0.06% | 2.50 | 5.47% |
| 2026-01-08 | 17.51 | 17.86 | 17.42 | 17.50 | +0.46% | 3.96 | 8.58% |
| 2026-01-07 | 16.86 | 18.16 | 16.86 | 17.42 | +5.51% | 5.69 | 12.36% |
| 2026-01-06 | 16.40 | 16.81 | 16.40 | 16.51 | +0.18% | 1.26 | 2.90% |
| 2026-01-05 | 16.35 | 16.95 | 16.13 | 16.48 | +2.68% | 1.59 | 3.67% |
| 2025-12-31 | 16.00 | 16.13 | 15.70 | 16.05 | +0.12% | 0.92 | 2.20% |
| 2025-12-30 | 16.42 | 16.42 | 16.03 | 16.03 | -2.32% | 0.96 | 2.25% |
| 2025-12-29 | 16.76 | 16.78 | 16.32 | 16.41 | -2.09% | 1.23 | 2.86% |
| 2025-12-26 | 16.95 | 17.01 | 16.57 | 16.76 | -1.06% | 1.39 | 3.15% |
| 2025-12-25 | 17.00 | 17.15 | 16.79 | 16.94 | -0.70% | 1.69 | 3.80% |
| 2025-12-24 | 16.81 | 17.25 | 16.61 | 17.06 | +1.73% | 2.38 | 5.34% |
| 2025-12-23 | 16.70 | 17.33 | 16.45 | 16.77 | +0.60% | 3.89 | 8.79% |
| 2025-12-22 | 15.19 | 16.67 | 15.10 | 16.67 | +10.03% | 2.96 | 6.91% |
| 2025-12-19 | 15.41 | 15.64 | 15.01 | 15.15 | -0.92% | 1.44 | 3.62% |