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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.00 | 18.11 | 17.83 | 18.05 | +0.11% | 0.77 | 1.08% |
| 2025-06-24 | 17.75 | 18.06 | 17.75 | 18.03 | +2.85% | 0.98 | 1.36% |
| 2025-06-23 | 17.46 | 17.55 | 17.32 | 17.53 | +0.23% | 0.56 | 0.81% |
| 2025-06-20 | 17.68 | 17.72 | 17.42 | 17.49 | -0.85% | 0.51 | 0.72% |
| 2025-06-19 | 18.05 | 18.15 | 17.55 | 17.64 | -2.99% | 0.86 | 1.19% |
| 2025-06-18 | 17.95 | 18.20 | 17.85 | 18.18 | +0.71% | 0.75 | 1.03% |
| 2025-06-17 | 18.27 | 18.37 | 17.95 | 18.06 | -1.40% | 0.84 | 1.14% |
| 2025-06-16 | 18.16 | 18.34 | 17.96 | 18.31 | +0.60% | 0.71 | 0.96% |
| 2025-06-13 | 18.79 | 18.80 | 18.19 | 18.20 | -3.61% | 1.48 | 1.98% |
| 2025-06-12 | 18.79 | 19.02 | 18.59 | 18.89 | -0.52% | 1.51 | 1.97% |
| 2025-06-11 | 18.77 | 19.15 | 18.67 | 18.98 | +1.27% | 2.04 | 2.66% |
| 2025-06-10 | 19.63 | 19.63 | 18.66 | 18.75 | -4.00% | 2.89 | 3.76% |
| 2025-06-09 | 19.78 | 19.92 | 19.35 | 19.53 | -3.75% | 3.49 | 4.40% |
| 2025-06-06 | 21.90 | 21.93 | 20.29 | 20.29 | -10.00% | 4.61 | 5.45% |
| 2025-06-05 | 26.31 | 26.31 | 21.78 | 22.54 | -5.75% | 7.69 | 8.20% |
| 2025-06-04 | 23.92 | 23.92 | 23.92 | 23.92 | +10.00% | 0.69 | 0.71% |
| 2025-06-03 | 17.79 | 21.74 | 17.79 | 21.74 | +10.01% | 3.59 | 4.44% |
| 2025-05-30 | 21.21 | 21.21 | 18.39 | 19.77 | +2.51% | 5.96 | 7.29% |
| 2025-05-29 | 19.28 | 19.28 | 19.28 | 19.28 | +9.98% | 0.79 | 1.02% |
| 2025-05-28 | 15.99 | 17.53 | 15.86 | 17.53 | +9.99% | 1.26 | 1.79% |