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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.50 | 20.05 | 19.44 | 19.75 | +0.41% | 1.26 | 1.58% |
| 2025-12-17 | 19.57 | 20.08 | 19.25 | 19.67 | +0.05% | 1.66 | 2.11% |
| 2025-12-16 | 19.21 | 20.49 | 18.87 | 19.66 | +3.26% | 2.10 | 2.67% |
| 2025-12-15 | 19.33 | 19.33 | 18.80 | 19.04 | -1.50% | 0.63 | 0.82% |
| 2025-12-12 | 19.54 | 19.79 | 19.20 | 19.33 | -0.72% | 1.49 | 1.91% |
| 2025-12-11 | 19.11 | 19.61 | 19.02 | 19.47 | +1.88% | 1.46 | 1.87% |
| 2025-12-10 | 19.24 | 19.55 | 19.05 | 19.11 | -0.93% | 0.56 | 0.73% |
| 2025-12-09 | 19.16 | 19.32 | 19.02 | 19.29 | +0.84% | 0.59 | 0.76% |
| 2025-12-08 | 18.80 | 19.36 | 18.60 | 19.13 | +2.24% | 0.95 | 1.24% |
| 2025-12-05 | 18.65 | 18.80 | 18.42 | 18.71 | -0.48% | 0.31 | 0.41% |
| 2025-12-04 | 19.16 | 19.20 | 18.76 | 18.80 | -1.57% | 0.31 | 0.42% |
| 2025-12-03 | 19.06 | 19.10 | 18.83 | 19.10 | +0.37% | 0.30 | 0.39% |
| 2025-12-02 | 19.42 | 19.44 | 18.92 | 19.03 | -2.11% | 0.60 | 0.79% |
| 2025-12-01 | 19.12 | 19.45 | 19.01 | 19.44 | +1.78% | 0.79 | 1.03% |
| 2025-11-28 | 19.03 | 19.22 | 18.93 | 19.10 | +0.37% | 0.34 | 0.44% |
| 2025-11-27 | 18.80 | 19.12 | 18.76 | 19.03 | +0.58% | 0.24 | 0.31% |
| 2025-11-26 | 19.17 | 19.38 | 18.84 | 18.92 | -1.51% | 0.40 | 0.53% |
| 2025-11-25 | 19.00 | 19.28 | 18.98 | 19.21 | +1.43% | 0.66 | 0.87% |
| 2025-11-24 | 18.86 | 18.97 | 18.68 | 18.94 | +0.48% | 0.39 | 0.52% |
| 2025-11-21 | 18.95 | 19.13 | 18.50 | 18.85 | -0.48% | 0.43 | 0.57% |