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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.66 | 18.83 | 18.65 | 18.71 | -0.05% | 0.27 | 0.36% |
| 2026-01-16 | 18.87 | 18.90 | 18.65 | 18.72 | -0.32% | 0.27 | 0.36% |
| 2026-01-15 | 18.60 | 18.84 | 18.50 | 18.78 | +0.97% | 0.32 | 0.43% |
| 2026-01-14 | 18.63 | 18.81 | 18.46 | 18.60 | -0.43% | 0.51 | 0.68% |
| 2026-01-13 | 18.87 | 18.87 | 18.60 | 18.68 | -1.16% | 0.46 | 0.61% |
| 2026-01-12 | 19.08 | 19.10 | 18.76 | 18.90 | +0.05% | 0.60 | 0.80% |
| 2026-01-09 | 18.84 | 19.05 | 18.70 | 18.89 | +0.21% | 0.45 | 0.60% |
| 2026-01-08 | 18.75 | 18.93 | 18.71 | 18.85 | +0.27% | 0.42 | 0.55% |
| 2026-01-07 | 19.23 | 19.23 | 18.73 | 18.80 | -2.19% | 0.85 | 1.13% |
| 2026-01-06 | 19.16 | 19.32 | 19.00 | 19.22 | +0.16% | 0.76 | 0.99% |
| 2026-01-05 | 19.10 | 19.26 | 19.04 | 19.19 | +0.05% | 0.45 | 0.58% |
| 2025-12-31 | 19.48 | 19.64 | 19.13 | 19.18 | -1.39% | 0.55 | 0.71% |
| 2025-12-30 | 19.56 | 19.60 | 19.15 | 19.45 | -1.32% | 0.94 | 1.21% |
| 2025-12-29 | 20.03 | 20.11 | 19.66 | 19.71 | -1.99% | 0.81 | 1.02% |
| 2025-12-26 | 20.37 | 20.54 | 20.00 | 20.11 | -2.14% | 1.14 | 1.41% |
| 2025-12-25 | 19.84 | 20.99 | 19.52 | 20.55 | +3.11% | 1.82 | 2.23% |
| 2025-12-24 | 19.82 | 20.50 | 19.79 | 19.93 | +0.61% | 1.13 | 1.41% |
| 2025-12-23 | 20.69 | 20.70 | 19.77 | 19.81 | -4.39% | 1.81 | 2.26% |
| 2025-12-22 | 20.42 | 20.80 | 20.03 | 20.72 | +2.37% | 2.36 | 2.87% |
| 2025-12-19 | 19.75 | 20.43 | 19.60 | 20.24 | +2.48% | 1.98 | 2.44% |