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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.86 | 18.90 | 18.41 | 18.89 | +1.83% | 0.37 | 0.50% |
| 2026-03-23 | 19.30 | 19.34 | 18.53 | 18.55 | -4.68% | 0.80 | 1.05% |
| 2026-03-20 | 19.55 | 19.81 | 19.36 | 19.46 | -0.82% | 0.51 | 0.66% |
| 2026-03-19 | 19.71 | 19.97 | 19.55 | 19.62 | -1.01% | 0.63 | 0.80% |
| 2026-03-18 | 19.58 | 19.82 | 19.50 | 19.82 | +1.28% | 0.31 | 0.39% |
| 2026-03-17 | 19.72 | 19.82 | 19.43 | 19.57 | -0.61% | 0.37 | 0.47% |
| 2026-03-16 | 20.07 | 20.07 | 19.64 | 19.69 | -1.01% | 0.40 | 0.51% |
| 2026-03-13 | 19.45 | 20.00 | 19.45 | 19.89 | +1.64% | 0.60 | 0.76% |
| 2026-03-12 | 19.89 | 19.89 | 19.45 | 19.57 | -1.26% | 0.55 | 0.70% |
| 2026-03-11 | 20.05 | 20.06 | 19.51 | 19.82 | -0.60% | 0.75 | 0.95% |
| 2026-03-10 | 19.89 | 20.02 | 19.76 | 19.94 | +0.55% | 0.47 | 0.59% |
| 2026-03-09 | 19.95 | 19.97 | 19.63 | 19.83 | -0.75% | 0.43 | 0.54% |
| 2026-03-06 | 19.47 | 19.98 | 19.47 | 19.98 | +1.99% | 0.59 | 0.74% |
| 2026-03-05 | 19.99 | 20.03 | 19.48 | 19.59 | -0.81% | 0.61 | 0.77% |
| 2026-03-04 | 18.88 | 19.80 | 18.88 | 19.75 | +2.44% | 0.71 | 0.91% |
| 2026-03-03 | 19.65 | 19.79 | 19.28 | 19.28 | -1.53% | 0.58 | 0.74% |
| 2026-03-02 | 19.25 | 19.74 | 19.20 | 19.58 | +0.41% | 0.43 | 0.55% |
| 2026-02-27 | 19.85 | 19.85 | 19.47 | 19.50 | -1.47% | 0.45 | 0.58% |
| 2026-02-26 | 19.21 | 19.80 | 19.12 | 19.79 | +3.02% | 0.92 | 1.18% |
| 2026-02-25 | 19.23 | 19.35 | 19.08 | 19.21 | -0.10% | 0.30 | 0.40% |