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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.21 | 18.40 | 18.15 | 18.26 | +0.22% | 0.52 | 0.70% |
| 2025-07-22 | 18.38 | 18.38 | 18.17 | 18.22 | -0.71% | 0.41 | 0.57% |
| 2025-07-21 | 18.23 | 18.35 | 18.02 | 18.35 | +0.77% | 0.54 | 0.73% |
| 2025-07-18 | 18.17 | 18.23 | 18.07 | 18.21 | -0.11% | 0.29 | 0.39% |
| 2025-07-17 | 18.10 | 18.30 | 18.10 | 18.23 | +0.16% | 0.35 | 0.48% |
| 2025-07-16 | 17.92 | 18.20 | 17.89 | 18.20 | +1.39% | 0.49 | 0.67% |
| 2025-07-15 | 18.10 | 18.10 | 17.86 | 17.95 | -0.77% | 0.39 | 0.54% |
| 2025-07-14 | 18.02 | 18.16 | 17.99 | 18.09 | +0.17% | 0.43 | 0.60% |
| 2025-07-11 | 18.26 | 18.32 | 18.05 | 18.06 | -1.47% | 0.63 | 0.86% |
| 2025-07-10 | 18.35 | 18.46 | 18.21 | 18.33 | -1.08% | 0.65 | 0.88% |
| 2025-07-09 | 18.42 | 18.60 | 18.28 | 18.53 | +0.60% | 1.29 | 1.74% |
| 2025-07-08 | 18.00 | 18.48 | 17.97 | 18.42 | +2.05% | 0.93 | 1.27% |
| 2025-07-07 | 17.92 | 18.05 | 17.83 | 18.05 | +0.84% | 0.33 | 0.46% |
| 2025-07-04 | 18.08 | 18.17 | 17.90 | 17.90 | -1.38% | 0.41 | 0.57% |
| 2025-07-03 | 18.02 | 18.18 | 17.94 | 18.15 | +0.83% | 0.50 | 0.68% |
| 2025-07-02 | 18.07 | 18.23 | 17.90 | 18.00 | -0.50% | 0.48 | 0.66% |
| 2025-07-01 | 18.35 | 18.35 | 18.00 | 18.09 | -0.99% | 0.58 | 0.80% |
| 2025-06-30 | 18.06 | 18.29 | 17.98 | 18.27 | +1.61% | 0.74 | 1.01% |
| 2025-06-27 | 18.06 | 18.15 | 17.96 | 17.98 | -0.77% | 0.53 | 0.73% |
| 2025-06-26 | 18.03 | 18.16 | 17.82 | 18.12 | +0.39% | 0.73 | 1.01% |