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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.59 | 26.64 | 26.36 | 26.57 | +0.04% | 0.61 | 3.38% |
| 2025-06-24 | 26.26 | 26.62 | 26.17 | 26.56 | +1.22% | 0.55 | 3.03% |
| 2025-06-23 | 25.60 | 26.28 | 25.40 | 26.24 | +1.71% | 0.60 | 3.36% |
| 2025-06-20 | 25.98 | 26.56 | 25.75 | 25.80 | -0.46% | 0.61 | 3.41% |
| 2025-06-19 | 26.13 | 26.40 | 25.87 | 25.92 | -0.99% | 0.44 | 2.47% |
| 2025-06-18 | 26.08 | 26.21 | 25.80 | 26.18 | +0.46% | 0.44 | 2.50% |
| 2025-06-17 | 26.23 | 26.31 | 25.99 | 26.06 | -0.65% | 0.43 | 2.42% |
| 2025-06-16 | 26.11 | 26.30 | 26.11 | 26.23 | +0.31% | 0.31 | 1.74% |
| 2025-06-13 | 26.54 | 26.60 | 26.11 | 26.15 | -1.51% | 0.50 | 2.77% |
| 2025-06-12 | 26.68 | 26.68 | 26.26 | 26.55 | -0.49% | 0.64 | 3.52% |
| 2025-06-11 | 26.57 | 26.82 | 26.50 | 26.68 | +0.49% | 0.38 | 2.08% |
| 2025-06-10 | 27.00 | 27.07 | 26.40 | 26.55 | -1.92% | 0.61 | 3.34% |
| 2025-06-09 | 27.08 | 27.19 | 26.92 | 27.07 | +0.26% | 0.51 | 2.75% |
| 2025-06-06 | 27.30 | 27.30 | 26.95 | 27.00 | -0.92% | 0.51 | 2.76% |
| 2025-06-05 | 26.80 | 27.26 | 26.68 | 27.25 | +1.87% | 0.88 | 4.77% |
| 2025-06-04 | 26.53 | 26.95 | 26.51 | 26.75 | +1.40% | 0.67 | 3.64% |
| 2025-06-03 | 26.34 | 26.73 | 26.34 | 26.38 | -0.60% | 0.42 | 2.32% |
| 2025-05-30 | 26.50 | 26.89 | 26.44 | 26.54 | -0.41% | 0.63 | 3.43% |
| 2025-05-29 | 26.26 | 26.77 | 26.19 | 26.65 | +1.76% | 0.47 | 2.61% |
| 2025-05-28 | 26.16 | 26.59 | 26.14 | 26.19 | 0.00% | 0.43 | 2.39% |