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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.40 | 19.41 | 19.15 | 19.23 | -0.05% | 0.30 | 0.39% |
| 2026-02-13 | 19.02 | 19.26 | 18.97 | 19.24 | +1.16% | 0.36 | 0.47% |
| 2026-02-12 | 19.24 | 19.24 | 19.01 | 19.02 | -0.94% | 0.22 | 0.29% |
| 2026-02-11 | 19.28 | 19.44 | 19.15 | 19.20 | -0.16% | 0.26 | 0.34% |
| 2026-02-10 | 19.05 | 19.24 | 18.97 | 19.23 | +0.94% | 0.29 | 0.38% |
| 2026-02-09 | 19.07 | 19.15 | 18.97 | 19.05 | +0.11% | 0.24 | 0.31% |
| 2026-02-06 | 18.87 | 19.08 | 18.86 | 19.03 | +0.26% | 0.25 | 0.32% |
| 2026-02-05 | 19.10 | 19.15 | 18.86 | 18.98 | -0.63% | 0.36 | 0.47% |
| 2026-02-04 | 19.08 | 19.15 | 18.96 | 19.10 | +0.10% | 0.27 | 0.35% |
| 2026-02-03 | 19.05 | 19.27 | 18.95 | 19.08 | +0.26% | 0.32 | 0.42% |
| 2026-02-02 | 19.51 | 19.58 | 19.00 | 19.03 | -1.96% | 0.50 | 0.64% |
| 2026-01-30 | 19.02 | 19.41 | 18.88 | 19.41 | +1.89% | 0.77 | 1.00% |
| 2026-01-29 | 19.10 | 19.12 | 18.86 | 19.05 | -0.26% | 0.28 | 0.37% |
| 2026-01-28 | 19.03 | 19.13 | 18.95 | 19.10 | +0.26% | 0.35 | 0.45% |
| 2026-01-27 | 19.00 | 19.10 | 18.81 | 19.05 | 0.00% | 0.36 | 0.47% |
| 2026-01-26 | 19.25 | 19.26 | 18.91 | 19.05 | -0.42% | 0.41 | 0.54% |
| 2026-01-23 | 18.87 | 19.15 | 18.87 | 19.13 | +1.06% | 0.47 | 0.62% |
| 2026-01-22 | 18.99 | 19.00 | 18.86 | 18.93 | -0.26% | 0.27 | 0.36% |
| 2026-01-21 | 18.90 | 19.06 | 18.79 | 18.98 | +0.26% | 0.35 | 0.46% |
| 2026-01-20 | 18.70 | 19.00 | 18.65 | 18.93 | +1.18% | 0.50 | 0.65% |