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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.19 | 18.29 | 17.98 | 18.24 | +0.16% | 0.20 | 0.27% |
| 2025-10-22 | 18.16 | 18.35 | 18.16 | 18.21 | -0.44% | 0.13 | 0.17% |
| 2025-10-21 | 17.99 | 18.35 | 17.90 | 18.29 | +1.72% | 0.18 | 0.25% |
| 2025-10-20 | 17.95 | 18.18 | 17.88 | 17.98 | +0.17% | 0.17 | 0.23% |
| 2025-10-17 | 18.28 | 18.39 | 17.94 | 17.95 | -2.45% | 0.25 | 0.35% |
| 2025-10-16 | 18.30 | 18.77 | 18.21 | 18.40 | +0.82% | 0.29 | 0.39% |
| 2025-10-15 | 18.10 | 18.30 | 18.01 | 18.25 | +0.83% | 0.22 | 0.30% |
| 2025-10-14 | 18.47 | 18.52 | 18.05 | 18.10 | -1.04% | 0.30 | 0.41% |
| 2025-10-13 | 18.55 | 18.55 | 18.04 | 18.29 | -2.82% | 0.37 | 0.51% |
| 2025-10-10 | 18.46 | 19.29 | 18.44 | 18.82 | +1.46% | 0.55 | 0.73% |
| 2025-10-09 | 18.57 | 18.90 | 18.41 | 18.55 | -0.48% | 0.34 | 0.46% |
| 2025-09-30 | 18.97 | 18.98 | 18.54 | 18.64 | -0.85% | 0.31 | 0.41% |
| 2025-09-29 | 18.82 | 18.94 | 18.53 | 18.80 | -0.11% | 0.29 | 0.38% |
| 2025-09-26 | 19.03 | 19.15 | 18.81 | 18.82 | -1.10% | 0.29 | 0.38% |
| 2025-09-25 | 18.92 | 19.11 | 18.86 | 19.03 | +0.05% | 0.27 | 0.36% |
| 2025-09-24 | 19.11 | 19.15 | 18.90 | 19.02 | -0.31% | 0.25 | 0.33% |
| 2025-09-23 | 18.88 | 19.09 | 18.62 | 19.08 | +0.21% | 0.35 | 0.46% |
| 2025-09-22 | 19.40 | 19.40 | 18.91 | 19.04 | -0.89% | 0.27 | 0.36% |
| 2025-09-19 | 19.05 | 19.24 | 18.90 | 19.21 | +0.84% | 0.36 | 0.47% |
| 2025-09-18 | 19.15 | 19.33 | 18.88 | 19.05 | -0.47% | 0.48 | 0.62% |