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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.00 | 53.73 | 51.90 | 52.60 | -0.77% | 2.63 | 2.74% |
| 2026-04-21 | 52.27 | 53.76 | 50.83 | 53.01 | +0.57% | 2.72 | 2.85% |
| 2026-04-20 | 51.90 | 53.56 | 51.09 | 52.71 | +1.76% | 2.81 | 2.92% |
| 2026-04-17 | 51.92 | 52.68 | 51.33 | 51.80 | -0.86% | 2.15 | 2.27% |
| 2026-04-16 | 52.33 | 53.15 | 51.10 | 52.25 | +0.33% | 2.70 | 2.86% |
| 2026-04-15 | 51.00 | 54.34 | 50.51 | 52.08 | +3.01% | 4.67 | 4.86% |
| 2026-04-14 | 50.60 | 51.77 | 50.15 | 50.56 | +2.10% | 2.90 | 3.12% |
| 2026-04-13 | 48.50 | 50.19 | 48.37 | 49.52 | +1.08% | 2.45 | 2.71% |
| 2026-04-10 | 49.68 | 50.25 | 48.75 | 48.99 | +1.11% | 2.44 | 2.70% |
| 2026-04-09 | 48.00 | 49.21 | 47.91 | 48.45 | -1.52% | 1.79 | 2.02% |
| 2026-04-08 | 46.05 | 49.45 | 45.60 | 49.20 | +10.07% | 3.53 | 4.02% |
| 2026-04-07 | 45.58 | 46.17 | 44.60 | 44.70 | -0.64% | 1.05 | 1.27% |
| 2026-04-03 | 44.90 | 45.84 | 44.60 | 44.99 | +0.90% | 1.35 | 1.64% |
| 2026-04-02 | 46.80 | 46.88 | 44.38 | 44.59 | -4.31% | 1.55 | 1.88% |
| 2026-04-01 | 47.55 | 47.83 | 46.28 | 46.60 | +2.06% | 1.60 | 1.87% |
| 2026-03-31 | 47.50 | 47.77 | 45.54 | 45.66 | -4.58% | 1.62 | 1.92% |
| 2026-03-30 | 47.18 | 48.71 | 46.40 | 47.85 | +0.89% | 1.89 | 2.17% |
| 2026-03-27 | 45.14 | 47.66 | 44.90 | 47.43 | +2.88% | 1.66 | 1.95% |
| 2026-03-26 | 47.00 | 47.05 | 45.55 | 46.10 | -2.08% | 1.25 | 1.49% |
| 2026-03-25 | 46.20 | 48.38 | 45.82 | 47.08 | +3.50% | 2.34 | 2.71% |