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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.17 | 19.34 | 19.02 | 19.14 | -0.21% | 0.35 | 0.46% |
| 2025-09-16 | 18.77 | 19.41 | 18.70 | 19.18 | +2.29% | 0.68 | 0.89% |
| 2025-09-15 | 18.68 | 18.95 | 18.61 | 18.75 | +0.86% | 0.47 | 0.62% |
| 2025-09-12 | 19.11 | 19.18 | 18.56 | 18.59 | -2.67% | 0.76 | 1.01% |
| 2025-09-11 | 18.88 | 19.27 | 18.51 | 19.10 | -0.31% | 0.63 | 0.82% |
| 2025-09-10 | 18.95 | 19.46 | 18.95 | 19.16 | +0.26% | 0.47 | 0.61% |
| 2025-09-09 | 19.39 | 19.45 | 18.88 | 19.11 | -0.98% | 0.53 | 0.69% |
| 2025-09-08 | 19.42 | 19.68 | 19.28 | 19.30 | -1.43% | 0.78 | 1.01% |
| 2025-09-05 | 19.22 | 19.72 | 19.07 | 19.58 | +1.19% | 0.79 | 1.01% |
| 2025-09-04 | 18.95 | 19.41 | 18.62 | 19.35 | +1.79% | 1.12 | 1.47% |
| 2025-09-03 | 19.13 | 21.08 | 18.92 | 19.01 | -0.78% | 1.95 | 2.49% |
| 2025-09-02 | 19.25 | 19.26 | 18.43 | 19.16 | -0.47% | 0.77 | 1.02% |
| 2025-09-01 | 19.33 | 19.49 | 19.14 | 19.25 | -0.31% | 0.42 | 0.54% |
| 2025-08-29 | 19.58 | 19.63 | 19.30 | 19.31 | -1.58% | 0.43 | 0.55% |
| 2025-08-28 | 19.70 | 19.93 | 19.05 | 19.62 | -0.76% | 0.97 | 1.25% |
| 2025-08-27 | 20.29 | 20.33 | 19.75 | 19.77 | -2.47% | 1.09 | 1.36% |
| 2025-08-26 | 20.20 | 20.37 | 20.18 | 20.27 | +0.05% | 0.69 | 0.84% |
| 2025-08-25 | 20.38 | 20.39 | 20.13 | 20.26 | -0.25% | 0.95 | 1.17% |
| 2025-08-22 | 20.01 | 20.38 | 20.00 | 20.31 | +0.64% | 0.89 | 1.10% |
| 2025-08-21 | 20.25 | 20.26 | 20.01 | 20.18 | -0.05% | 0.79 | 0.98% |