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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.10 | 19.23 | 18.92 | 18.94 | -0.94% | 0.33 | 0.43% |
| 2025-11-19 | 18.95 | 19.34 | 18.95 | 19.12 | -0.10% | 0.55 | 0.71% |
| 2025-11-18 | 18.91 | 19.29 | 18.82 | 19.14 | +0.84% | 0.52 | 0.67% |
| 2025-11-17 | 18.91 | 19.10 | 18.74 | 18.98 | -0.11% | 0.25 | 0.33% |
| 2025-11-14 | 19.48 | 19.48 | 19.00 | 19.00 | -1.81% | 0.42 | 0.54% |
| 2025-11-13 | 19.10 | 19.50 | 19.00 | 19.35 | +1.84% | 0.82 | 1.06% |
| 2025-11-12 | 19.11 | 19.19 | 18.92 | 19.00 | -0.52% | 0.29 | 0.38% |
| 2025-11-11 | 19.14 | 19.26 | 18.99 | 19.10 | +0.16% | 0.31 | 0.41% |
| 2025-11-10 | 19.14 | 19.17 | 18.91 | 19.07 | -0.21% | 0.31 | 0.40% |
| 2025-11-07 | 18.80 | 19.23 | 18.76 | 19.11 | 0.00% | 0.41 | 0.54% |
| 2025-11-06 | 18.62 | 19.59 | 18.60 | 19.11 | +2.52% | 0.82 | 1.07% |
| 2025-11-05 | 18.15 | 19.23 | 18.01 | 18.64 | +2.53% | 0.66 | 0.89% |
| 2025-11-04 | 18.20 | 18.33 | 17.99 | 18.18 | -0.38% | 0.18 | 0.25% |
| 2025-11-03 | 18.23 | 18.29 | 18.04 | 18.25 | +0.44% | 0.16 | 0.22% |
| 2025-10-31 | 18.12 | 18.44 | 18.08 | 18.17 | +0.44% | 0.23 | 0.31% |
| 2025-10-30 | 18.41 | 18.41 | 18.07 | 18.09 | -1.26% | 0.25 | 0.35% |
| 2025-10-29 | 18.40 | 18.45 | 18.17 | 18.32 | -0.87% | 0.21 | 0.29% |
| 2025-10-28 | 18.51 | 18.55 | 18.28 | 18.48 | +0.22% | 0.20 | 0.27% |
| 2025-10-27 | 18.40 | 18.55 | 18.32 | 18.44 | +0.38% | 0.20 | 0.28% |
| 2025-10-24 | 18.20 | 18.45 | 18.20 | 18.37 | +0.71% | 0.18 | 0.25% |