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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.01 | 28.86 | 27.89 | 28.59 | +1.13% | 2.03 | 9.79% |
| 2025-07-22 | 27.57 | 28.68 | 27.42 | 28.27 | +1.73% | 2.30 | 11.22% |
| 2025-07-21 | 27.58 | 27.97 | 27.40 | 27.79 | +1.53% | 1.02 | 5.37% |
| 2025-07-18 | 27.51 | 27.66 | 27.23 | 27.37 | -0.69% | 0.71 | 3.79% |
| 2025-07-17 | 27.20 | 27.65 | 27.09 | 27.56 | +1.14% | 0.91 | 4.85% |
| 2025-07-16 | 27.20 | 27.40 | 27.05 | 27.25 | +0.18% | 0.61 | 3.27% |
| 2025-07-15 | 27.38 | 27.47 | 27.00 | 27.20 | -0.91% | 0.57 | 3.06% |
| 2025-07-14 | 27.30 | 27.51 | 27.14 | 27.45 | +0.37% | 0.63 | 3.38% |
| 2025-07-11 | 27.64 | 27.66 | 27.21 | 27.35 | -0.98% | 0.79 | 4.21% |
| 2025-07-10 | 27.50 | 27.92 | 27.39 | 27.62 | +0.47% | 1.13 | 5.96% |
| 2025-07-09 | 27.85 | 27.95 | 27.41 | 27.49 | -1.12% | 0.81 | 4.31% |
| 2025-07-08 | 26.86 | 27.99 | 26.86 | 27.80 | +3.54% | 1.60 | 8.46% |
| 2025-07-07 | 27.01 | 27.17 | 26.79 | 26.85 | -0.85% | 0.55 | 3.00% |
| 2025-07-04 | 27.30 | 27.63 | 27.01 | 27.08 | -0.81% | 0.77 | 4.15% |
| 2025-07-03 | 27.38 | 27.46 | 27.08 | 27.30 | -0.33% | 0.70 | 3.78% |
| 2025-07-02 | 27.66 | 27.67 | 27.17 | 27.39 | -1.33% | 0.79 | 4.24% |
| 2025-07-01 | 27.17 | 28.00 | 27.17 | 27.76 | +1.95% | 1.66 | 8.75% |
| 2025-06-30 | 27.60 | 27.76 | 27.07 | 27.23 | +0.07% | 1.29 | 6.93% |
| 2025-06-27 | 26.51 | 27.54 | 26.43 | 27.21 | +2.99% | 2.07 | 11.11% |
| 2025-06-26 | 26.41 | 26.77 | 26.38 | 26.42 | -0.56% | 0.54 | 2.99% |