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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.75 | 15.03 | 14.59 | 14.85 | -0.13% | 0.52 | 1.33% |
| 2025-10-22 | 14.84 | 14.96 | 14.76 | 14.87 | -0.67% | 0.38 | 0.98% |
| 2025-10-21 | 14.93 | 15.06 | 14.71 | 14.97 | +0.34% | 0.65 | 1.67% |
| 2025-10-20 | 15.31 | 15.40 | 14.89 | 14.92 | -2.48% | 0.90 | 2.29% |
| 2025-10-17 | 16.00 | 16.05 | 15.28 | 15.30 | -5.26% | 1.26 | 3.09% |
| 2025-10-16 | 17.63 | 17.63 | 15.81 | 16.15 | +0.75% | 2.18 | 5.14% |
| 2025-10-15 | 16.18 | 16.29 | 15.60 | 16.03 | -1.96% | 0.94 | 2.25% |
| 2025-10-14 | 16.66 | 16.74 | 15.93 | 16.35 | -1.74% | 1.76 | 4.11% |
| 2025-10-13 | 15.41 | 16.65 | 15.19 | 16.64 | +4.72% | 2.66 | 6.20% |
| 2025-10-10 | 15.56 | 16.27 | 15.52 | 15.89 | +1.73% | 1.19 | 2.87% |
| 2025-10-09 | 15.63 | 15.80 | 15.51 | 15.62 | -0.26% | 0.83 | 2.02% |
| 2025-09-30 | 15.78 | 16.09 | 15.66 | 15.66 | -0.63% | 1.18 | 2.84% |
| 2025-09-29 | 16.14 | 16.35 | 15.71 | 15.76 | -2.48% | 1.30 | 3.12% |
| 2025-09-26 | 16.40 | 16.65 | 16.16 | 16.16 | -2.24% | 1.23 | 2.87% |
| 2025-09-25 | 16.40 | 16.84 | 16.36 | 16.53 | +0.24% | 1.87 | 4.29% |
| 2025-09-24 | 16.16 | 16.66 | 15.90 | 16.49 | +2.49% | 2.44 | 5.68% |
| 2025-09-23 | 15.83 | 16.09 | 15.19 | 16.09 | +1.44% | 1.20 | 2.93% |
| 2025-09-22 | 15.80 | 15.96 | 15.58 | 15.86 | -0.50% | 0.89 | 2.14% |
| 2025-09-19 | 15.82 | 16.47 | 15.77 | 15.94 | -0.44% | 1.33 | 3.16% |
| 2025-09-18 | 16.18 | 17.05 | 15.81 | 16.01 | -0.43% | 1.97 | 4.56% |