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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.96 | 20.30 | 19.90 | 20.19 | +0.90% | 1.18 | 1.46% |
| 2025-08-19 | 19.50 | 20.29 | 19.38 | 20.01 | +2.56% | 1.51 | 1.89% |
| 2025-08-18 | 19.43 | 19.58 | 19.33 | 19.51 | +0.52% | 0.78 | 1.00% |
| 2025-08-15 | 19.25 | 19.46 | 19.21 | 19.41 | +0.62% | 0.84 | 1.08% |
| 2025-08-14 | 19.72 | 19.72 | 19.29 | 19.29 | -1.58% | 0.88 | 1.13% |
| 2025-08-13 | 19.52 | 19.80 | 19.33 | 19.60 | +0.51% | 1.04 | 1.32% |
| 2025-08-12 | 19.26 | 20.08 | 19.18 | 19.50 | +1.04% | 1.26 | 1.61% |
| 2025-08-11 | 19.01 | 19.36 | 18.94 | 19.30 | +1.95% | 1.21 | 1.57% |
| 2025-08-08 | 18.88 | 18.93 | 18.74 | 18.93 | +0.37% | 0.53 | 0.70% |
| 2025-08-07 | 18.75 | 19.00 | 18.69 | 18.86 | +0.37% | 0.65 | 0.86% |
| 2025-08-06 | 18.74 | 18.88 | 18.62 | 18.79 | +0.27% | 0.59 | 0.79% |
| 2025-08-05 | 18.54 | 18.80 | 18.40 | 18.74 | +1.52% | 0.94 | 1.25% |
| 2025-08-04 | 18.14 | 18.47 | 18.04 | 18.46 | +1.32% | 0.36 | 0.50% |
| 2025-08-01 | 18.00 | 18.33 | 18.00 | 18.22 | +1.22% | 0.34 | 0.47% |
| 2025-07-31 | 18.14 | 18.33 | 17.99 | 18.00 | -1.04% | 0.42 | 0.58% |
| 2025-07-30 | 18.41 | 18.41 | 18.04 | 18.19 | -1.20% | 0.47 | 0.64% |
| 2025-07-29 | 18.53 | 18.53 | 18.26 | 18.41 | -0.65% | 0.40 | 0.54% |
| 2025-07-28 | 18.38 | 18.58 | 18.37 | 18.53 | +0.60% | 0.51 | 0.69% |
| 2025-07-25 | 18.36 | 18.44 | 18.29 | 18.42 | +0.22% | 0.44 | 0.59% |
| 2025-07-24 | 18.28 | 18.45 | 18.27 | 18.38 | +0.66% | 0.48 | 0.66% |