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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.84 | 15.97 | 15.74 | 15.94 | +0.06% | 0.13 | 0.21% |
| 2025-05-26 | 15.94 | 16.02 | 15.80 | 15.93 | 0.00% | 0.15 | 0.23% |
| 2025-05-23 | 16.01 | 16.25 | 15.92 | 15.93 | -0.49% | 0.16 | 0.24% |
| 2025-05-22 | 16.47 | 16.47 | 15.95 | 16.01 | -0.98% | 0.17 | 0.25% |
| 2025-05-21 | 15.62 | 16.32 | 15.62 | 16.17 | -0.79% | 0.16 | 0.25% |
| 2025-05-20 | 16.17 | 16.31 | 16.08 | 16.30 | +0.61% | 0.16 | 0.24% |
| 2025-05-19 | 16.32 | 16.32 | 16.05 | 16.20 | -0.24% | 0.13 | 0.20% |
| 2025-05-16 | 15.94 | 16.28 | 15.94 | 16.24 | +1.17% | 0.17 | 0.25% |
| 2025-05-15 | 16.09 | 16.30 | 15.99 | 16.05 | -0.06% | 0.15 | 0.23% |
| 2025-05-14 | 16.23 | 16.28 | 16.04 | 16.06 | -1.04% | 0.21 | 0.32% |
| 2025-05-13 | 16.34 | 16.50 | 16.18 | 16.23 | -0.49% | 0.17 | 0.26% |
| 2025-05-12 | 16.32 | 16.38 | 16.20 | 16.31 | +0.98% | 0.17 | 0.25% |
| 2025-05-09 | 16.32 | 16.32 | 15.99 | 16.15 | -0.79% | 0.22 | 0.34% |
| 2025-05-08 | 16.07 | 16.35 | 15.98 | 16.28 | +1.23% | 0.17 | 0.26% |
| 2025-05-07 | 16.09 | 16.17 | 15.91 | 16.08 | +0.56% | 0.23 | 0.35% |
| 2025-05-06 | 15.77 | 15.99 | 15.70 | 15.99 | +1.25% | 0.20 | 0.31% |