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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.10 | 16.79 | 15.09 | 15.29 | -2.49% | 2.25 | 5.41% |
| 2025-12-17 | 16.30 | 16.57 | 15.25 | 15.68 | -6.11% | 2.23 | 5.44% |
| 2025-12-16 | 17.70 | 17.70 | 16.01 | 16.70 | -6.07% | 3.01 | 6.86% |
| 2025-12-15 | 16.98 | 18.02 | 16.81 | 17.78 | +2.54% | 3.20 | 6.93% |
| 2025-12-12 | 17.48 | 18.19 | 17.28 | 17.34 | -2.14% | 3.10 | 6.73% |
| 2025-12-11 | 16.95 | 18.22 | 16.60 | 17.72 | +4.05% | 4.36 | 9.45% |
| 2025-12-10 | 17.19 | 17.33 | 16.85 | 17.03 | -1.84% | 1.94 | 4.33% |
| 2025-12-09 | 16.68 | 17.35 | 16.65 | 17.35 | +3.03% | 3.15 | 6.99% |
| 2025-12-08 | 16.61 | 17.00 | 16.42 | 16.84 | +1.38% | 2.00 | 4.55% |
| 2025-12-05 | 16.56 | 17.25 | 16.50 | 16.61 | +0.30% | 2.27 | 5.17% |
| 2025-12-04 | 16.90 | 17.00 | 16.47 | 16.56 | -3.78% | 2.04 | 4.68% |
| 2025-12-03 | 16.86 | 17.46 | 16.43 | 17.21 | +3.05% | 3.90 | 8.76% |
| 2025-12-02 | 16.85 | 17.19 | 16.62 | 16.70 | -2.17% | 4.05 | 9.16% |
| 2025-12-01 | 15.62 | 17.07 | 15.55 | 17.07 | +9.99% | 4.38 | 10.06% |
| 2025-11-28 | 15.94 | 16.02 | 15.50 | 15.52 | -3.12% | 1.32 | 3.22% |
| 2025-11-27 | 15.70 | 16.49 | 15.63 | 16.02 | +2.04% | 1.57 | 3.73% |
| 2025-11-26 | 16.20 | 16.28 | 15.65 | 15.70 | -3.86% | 1.81 | 4.33% |
| 2025-11-25 | 16.67 | 16.67 | 15.98 | 16.33 | -1.98% | 2.27 | 5.31% |
| 2025-11-24 | 16.88 | 16.98 | 16.37 | 16.66 | -0.42% | 2.73 | 6.26% |
| 2025-11-21 | 16.10 | 16.73 | 15.70 | 16.73 | +2.32% | 3.54 | 8.22% |