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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.94 | 16.31 | 15.87 | 16.08 | +0.75% | 1.13 | 2.67% |
| 2025-09-16 | 15.74 | 16.13 | 15.68 | 15.96 | +1.01% | 1.06 | 2.53% |
| 2025-09-15 | 15.75 | 16.01 | 15.65 | 15.80 | -0.19% | 0.70 | 1.67% |
| 2025-09-12 | 15.83 | 15.92 | 15.70 | 15.83 | -0.62% | 0.80 | 1.92% |
| 2025-09-11 | 15.63 | 15.95 | 15.41 | 15.93 | +1.46% | 0.86 | 2.08% |
| 2025-09-10 | 15.82 | 15.98 | 15.59 | 15.70 | -0.75% | 0.81 | 1.96% |
| 2025-09-09 | 16.40 | 16.40 | 15.74 | 15.82 | -3.81% | 1.24 | 2.95% |
| 2025-09-08 | 16.12 | 16.49 | 15.97 | 16.45 | +1.60% | 1.33 | 3.09% |
| 2025-09-05 | 15.62 | 16.31 | 15.54 | 16.19 | +3.90% | 1.84 | 4.34% |
| 2025-09-04 | 16.83 | 16.98 | 15.44 | 15.58 | -9.16% | 2.40 | 5.64% |
| 2025-09-03 | 16.86 | 17.79 | 16.20 | 17.15 | +2.01% | 2.73 | 6.10% |
| 2025-09-02 | 18.04 | 18.06 | 16.75 | 16.82 | -8.60% | 3.41 | 7.51% |
| 2025-09-01 | 17.60 | 18.69 | 17.24 | 18.40 | +5.96% | 4.81 | 10.00% |
| 2025-08-29 | 17.00 | 18.39 | 16.76 | 17.36 | +2.11% | 2.40 | 5.18% |
| 2025-08-28 | 17.31 | 17.31 | 16.48 | 17.01 | -2.68% | 2.38 | 5.35% |
| 2025-08-27 | 17.24 | 17.72 | 16.96 | 17.47 | +2.09% | 2.98 | 6.53% |
| 2025-08-26 | 17.85 | 17.86 | 17.08 | 17.11 | -3.91% | 2.86 | 6.29% |
| 2025-08-25 | 18.09 | 18.11 | 17.56 | 17.81 | -1.54% | 3.80 | 8.10% |
| 2025-08-22 | 17.70 | 18.72 | 16.89 | 18.09 | -0.66% | 5.27 | 11.21% |
| 2025-08-21 | 18.09 | 19.34 | 18.09 | 18.21 | +3.57% | 9.45 | 19.44% |