合兴股份 sh.605005
18.34
-1.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.60 | 18.65 | 18.00 | 18.34 | -1.40% | 0.50 | 0.69% |
| 2026-05-22 | 18.70 | 18.70 | 18.25 | 18.60 | -0.11% | 0.46 | 0.62% |
| 2026-05-21 | 19.06 | 19.30 | 18.50 | 18.62 | -2.56% | 0.55 | 0.72% |
| 2026-05-20 | 19.12 | 19.33 | 18.93 | 19.11 | -0.36% | 0.42 | 0.55% |
| 2026-05-19 | 19.00 | 19.28 | 18.80 | 19.18 | +1.54% | 0.37 | 0.49% |
| 2026-05-18 | 19.00 | 19.04 | 18.78 | 18.89 | -0.79% | 0.47 | 0.62% |
| 2026-05-15 | 18.82 | 19.17 | 18.82 | 19.04 | +1.17% | 0.38 | 0.49% |
| 2026-05-14 | 19.23 | 19.31 | 18.77 | 18.82 | -2.13% | 0.59 | 0.77% |
| 2026-05-13 | 19.20 | 19.38 | 18.94 | 19.23 | +0.42% | 0.62 | 0.80% |
| 2026-05-12 | 19.02 | 19.23 | 18.98 | 19.15 | +0.42% | 0.43 | 0.56% |
| 2026-05-11 | 19.34 | 19.36 | 18.98 | 19.07 | -1.60% | 0.64 | 0.83% |
| 2026-05-08 | 18.98 | 19.46 | 18.59 | 19.38 | +2.38% | 0.87 | 1.12% |
| 2026-05-07 | 19.05 | 19.18 | 18.87 | 18.93 | -1.15% | 0.76 | 1.00% |
| 2026-05-06 | 19.14 | 19.29 | 18.96 | 19.15 | +0.05% | 0.73 | 0.95% |
| 2026-04-30 | 19.36 | 19.48 | 19.05 | 19.14 | -1.85% | 0.62 | 0.80% |
| 2026-04-29 | 19.49 | 19.63 | 19.31 | 19.50 | -0.96% | 0.67 | 0.86% |
| 2026-04-28 | 20.32 | 20.76 | 19.60 | 19.69 | -2.33% | 0.76 | 0.94% |
| 2026-04-27 | 20.05 | 20.40 | 19.87 | 20.16 | +0.50% | 0.59 | 0.73% |
| 2026-04-24 | 20.57 | 20.57 | 19.92 | 20.06 | -2.95% | 0.71 | 0.88% |
| 2026-04-23 | 20.85 | 21.14 | 20.50 | 20.67 | -0.48% | 0.82 | 0.98% |