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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.58 | 21.01 | 20.10 | 20.77 | +0.53% | 0.77 | 0.92% |
| 2026-04-21 | 21.35 | 21.35 | 20.44 | 20.66 | -3.28% | 1.04 | 1.26% |
| 2026-04-20 | 20.87 | 21.48 | 20.80 | 21.36 | +2.50% | 1.32 | 1.55% |
| 2026-04-17 | 20.89 | 21.09 | 20.71 | 20.84 | -0.57% | 0.72 | 0.86% |
| 2026-04-16 | 20.88 | 21.21 | 20.63 | 20.96 | +0.62% | 0.91 | 1.09% |
| 2026-04-15 | 21.22 | 21.33 | 20.52 | 20.83 | -1.84% | 1.22 | 1.46% |
| 2026-04-14 | 20.99 | 21.26 | 20.80 | 21.22 | +1.77% | 1.59 | 1.88% |
| 2026-04-13 | 21.12 | 21.32 | 20.79 | 20.85 | -2.20% | 1.32 | 1.57% |
| 2026-04-10 | 20.78 | 21.78 | 20.78 | 21.32 | +0.71% | 3.03 | 3.55% |
| 2026-04-09 | 19.63 | 21.56 | 19.41 | 21.17 | +8.01% | 3.50 | 4.19% |
| 2026-04-08 | 19.20 | 19.65 | 19.15 | 19.60 | +2.94% | 0.58 | 0.74% |
| 2026-04-07 | 19.70 | 19.70 | 18.81 | 19.04 | -2.11% | 0.73 | 0.96% |
| 2026-04-03 | 20.39 | 20.40 | 19.40 | 19.45 | -4.84% | 0.81 | 1.03% |
| 2026-04-02 | 20.55 | 20.65 | 20.30 | 20.44 | -0.44% | 0.49 | 0.59% |
| 2026-04-01 | 20.55 | 20.80 | 20.38 | 20.53 | +0.39% | 0.74 | 0.90% |
| 2026-03-31 | 20.34 | 20.66 | 20.24 | 20.45 | +0.39% | 0.72 | 0.88% |
| 2026-03-30 | 20.40 | 20.51 | 20.11 | 20.37 | -0.39% | 0.59 | 0.73% |
| 2026-03-27 | 20.22 | 20.53 | 20.03 | 20.45 | +0.69% | 0.88 | 1.08% |
| 2026-03-26 | 20.11 | 20.85 | 20.03 | 20.31 | +1.45% | 1.30 | 1.60% |
| 2026-03-25 | 18.77 | 20.45 | 18.77 | 20.02 | +5.98% | 1.60 | 2.00% |