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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.84 | 16.50 | 15.66 | 16.35 | +3.09% | 2.23 | 5.24% |
| 2025-11-19 | 15.38 | 16.15 | 15.22 | 15.86 | +3.19% | 1.68 | 4.06% |
| 2025-11-18 | 15.60 | 15.97 | 15.37 | 15.37 | -1.85% | 0.85 | 2.08% |
| 2025-11-17 | 15.58 | 15.74 | 15.54 | 15.66 | +1.03% | 0.59 | 1.43% |
| 2025-11-14 | 15.45 | 15.65 | 15.44 | 15.50 | -0.26% | 0.50 | 1.22% |
| 2025-11-13 | 15.42 | 15.73 | 15.39 | 15.54 | +0.78% | 0.50 | 1.24% |
| 2025-11-12 | 15.51 | 15.51 | 15.26 | 15.42 | -0.58% | 0.45 | 1.12% |
| 2025-11-11 | 15.29 | 15.53 | 15.29 | 15.51 | +1.11% | 0.59 | 1.44% |
| 2025-11-10 | 15.42 | 15.48 | 15.27 | 15.34 | +0.59% | 0.50 | 1.25% |
| 2025-11-07 | 15.21 | 15.31 | 15.11 | 15.25 | +0.20% | 0.40 | 1.00% |
| 2025-11-06 | 15.15 | 15.25 | 15.08 | 15.22 | +0.20% | 0.38 | 0.96% |
| 2025-11-05 | 15.08 | 15.25 | 15.00 | 15.19 | +0.60% | 0.37 | 0.94% |
| 2025-11-04 | 15.22 | 15.28 | 15.04 | 15.10 | -0.79% | 0.39 | 0.97% |
| 2025-11-03 | 15.11 | 15.23 | 15.00 | 15.22 | +0.20% | 0.42 | 1.06% |
| 2025-10-31 | 14.99 | 15.20 | 14.94 | 15.19 | +1.27% | 0.50 | 1.26% |
| 2025-10-30 | 15.21 | 15.45 | 14.95 | 15.00 | -0.46% | 0.60 | 1.52% |
| 2025-10-29 | 15.09 | 15.10 | 14.90 | 15.07 | +0.67% | 0.44 | 1.12% |
| 2025-10-28 | 14.85 | 15.18 | 14.85 | 14.97 | -1.45% | 0.65 | 1.66% |
| 2025-10-27 | 15.46 | 15.69 | 15.17 | 15.19 | +1.95% | 1.14 | 2.82% |
| 2025-10-24 | 14.78 | 14.98 | 14.78 | 14.90 | +0.34% | 0.40 | 1.03% |