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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.70 | 26.70 | 26.12 | 26.19 | -1.69% | 0.46 | 2.56% |
| 2025-05-26 | 26.40 | 26.69 | 26.31 | 26.64 | +1.29% | 0.35 | 1.93% |
| 2025-05-23 | 26.56 | 26.76 | 26.20 | 26.30 | -0.42% | 0.52 | 2.89% |
| 2025-05-22 | 26.95 | 27.07 | 26.41 | 26.41 | -2.21% | 0.72 | 3.91% |
| 2025-05-21 | 26.91 | 27.19 | 26.64 | 27.01 | +0.37% | 0.74 | 3.99% |
| 2025-05-20 | 26.90 | 27.00 | 26.70 | 26.91 | +0.04% | 0.48 | 2.61% |
| 2025-05-19 | 26.74 | 26.98 | 26.41 | 26.90 | +0.71% | 0.57 | 3.09% |
| 2025-05-16 | 26.80 | 27.05 | 26.66 | 26.71 | -0.48% | 0.60 | 3.24% |
| 2025-05-15 | 27.34 | 27.51 | 26.77 | 26.84 | -1.82% | 0.76 | 4.06% |
| 2025-05-14 | 27.13 | 27.86 | 27.07 | 27.33 | +0.81% | 0.86 | 4.56% |
| 2025-05-13 | 27.58 | 27.66 | 27.09 | 27.11 | -1.01% | 0.65 | 3.46% |
| 2025-05-12 | 27.31 | 27.61 | 27.30 | 27.39 | +0.99% | 0.63 | 3.31% |
| 2025-05-09 | 27.89 | 27.89 | 27.04 | 27.12 | -2.67% | 0.95 | 5.03% |
| 2025-05-08 | 27.91 | 28.06 | 27.64 | 27.87 | -0.35% | 1.11 | 5.81% |
| 2025-05-07 | 28.48 | 28.57 | 27.61 | 27.97 | -1.71% | 1.93 | 9.98% |
| 2025-05-06 | 27.44 | 29.07 | 27.23 | 28.45 | +4.71% | 2.20 | 11.28% |