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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.78 | 34.55 | 32.45 | 34.20 | +4.01% | 2.85 | 11.68% |
| 2025-08-19 | 34.08 | 34.10 | 32.30 | 32.88 | -3.38% | 3.49 | 14.49% |
| 2025-08-18 | 34.20 | 34.88 | 33.56 | 34.03 | -0.18% | 3.97 | 15.95% |
| 2025-08-15 | 32.50 | 34.33 | 32.50 | 34.09 | +4.67% | 2.60 | 10.59% |
| 2025-08-14 | 33.80 | 34.35 | 32.47 | 32.57 | -3.35% | 3.28 | 13.47% |
| 2025-08-13 | 30.80 | 35.74 | 30.61 | 33.70 | +9.03% | 5.47 | 22.56% |
| 2025-08-12 | 30.71 | 31.35 | 30.20 | 30.91 | +0.03% | 1.66 | 7.41% |
| 2025-08-11 | 30.13 | 31.20 | 30.11 | 30.90 | +2.93% | 1.69 | 7.56% |
| 2025-08-08 | 30.34 | 30.34 | 29.71 | 30.02 | -0.33% | 1.37 | 6.25% |
| 2025-08-07 | 30.39 | 31.08 | 30.01 | 30.12 | -0.20% | 1.93 | 8.72% |
| 2025-08-06 | 30.12 | 30.40 | 29.96 | 30.18 | -0.69% | 1.37 | 6.23% |
| 2025-08-05 | 29.62 | 30.60 | 29.40 | 30.39 | +2.81% | 1.98 | 9.07% |
| 2025-08-04 | 28.55 | 29.80 | 28.39 | 29.56 | +2.75% | 2.32 | 10.87% |
| 2025-08-01 | 29.17 | 29.89 | 28.33 | 28.77 | -0.72% | 2.71 | 12.79% |
| 2025-07-31 | 28.77 | 29.26 | 28.62 | 28.98 | +0.49% | 1.76 | 8.35% |
| 2025-07-30 | 28.67 | 29.57 | 28.55 | 28.84 | +0.10% | 1.94 | 9.22% |
| 2025-07-29 | 28.80 | 29.09 | 28.63 | 28.81 | -0.38% | 1.21 | 5.76% |
| 2025-07-28 | 28.75 | 29.06 | 28.60 | 28.92 | +0.42% | 1.28 | 6.12% |
| 2025-07-25 | 28.70 | 29.00 | 28.53 | 28.80 | +0.70% | 1.56 | 7.42% |
| 2025-07-24 | 28.51 | 29.33 | 28.43 | 28.60 | +0.04% | 2.11 | 10.05% |