兴福电子 sh.688545
81.16
-1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 81.80 | 82.54 | 78.11 | 81.16 | -1.02% | 12.59 | 8.57% |
| 2026-05-22 | 78.94 | 83.01 | 76.84 | 82.00 | +4.61% | 15.21 | 10.46% |
| 2026-05-21 | 88.99 | 91.73 | 77.96 | 78.39 | -9.38% | 24.85 | 16.26% |
| 2026-05-20 | 87.50 | 89.34 | 83.10 | 86.50 | -0.92% | 20.15 | 12.86% |
| 2026-05-19 | 88.99 | 89.00 | 82.01 | 87.30 | -7.03% | 21.58 | 13.75% |
| 2026-05-18 | 93.00 | 98.00 | 90.29 | 93.90 | +1.33% | 21.11 | 12.35% |
| 2026-05-15 | 90.73 | 97.00 | 85.50 | 92.67 | +4.08% | 23.89 | 14.42% |
| 2026-05-14 | 89.65 | 94.55 | 86.00 | 89.04 | -1.31% | 23.87 | 14.46% |
| 2026-05-13 | 75.70 | 94.93 | 75.70 | 90.22 | +12.78% | 27.70 | 18.09% |
| 2026-05-12 | 77.00 | 83.08 | 75.16 | 80.00 | +5.82% | 27.77 | 19.27% |
| 2026-05-11 | 72.02 | 75.60 | 71.55 | 75.60 | +20.00% | 20.28 | 14.96% |
| 2026-05-08 | 59.60 | 66.66 | 58.11 | 63.00 | +6.78% | 13.01 | 11.33% |
| 2026-05-07 | 55.80 | 59.87 | 55.40 | 59.00 | +6.96% | 6.47 | 6.13% |
| 2026-05-06 | 56.00 | 58.46 | 54.70 | 55.16 | +0.49% | 6.44 | 6.25% |
| 2026-04-30 | 52.18 | 55.49 | 52.00 | 54.89 | +5.46% | 5.39 | 5.49% |
| 2026-04-29 | 52.78 | 52.93 | 51.25 | 52.05 | -1.63% | 3.53 | 3.73% |
| 2026-04-28 | 53.86 | 55.51 | 52.78 | 52.91 | -2.22% | 4.24 | 4.30% |
| 2026-04-27 | 51.51 | 55.70 | 51.51 | 54.11 | +4.95% | 5.44 | 5.53% |
| 2026-04-24 | 51.00 | 53.68 | 51.00 | 51.56 | +0.12% | 3.13 | 3.29% |
| 2026-04-23 | 53.20 | 53.81 | 50.96 | 51.50 | -2.09% | 2.33 | 2.47% |