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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.43 | 45.60 | 43.24 | 45.49 | +2.64% | 1.85 | 2.28% |
| 2026-03-23 | 45.60 | 46.20 | 44.00 | 44.32 | -5.22% | 2.28 | 2.77% |
| 2026-03-20 | 48.49 | 48.80 | 46.61 | 46.76 | -2.36% | 2.40 | 2.74% |
| 2026-03-19 | 49.80 | 50.15 | 47.60 | 47.89 | -5.77% | 2.69 | 3.02% |
| 2026-03-18 | 50.58 | 51.33 | 49.52 | 50.82 | +1.60% | 1.52 | 1.65% |
| 2026-03-17 | 51.81 | 51.90 | 49.38 | 50.02 | -3.66% | 3.29 | 3.58% |
| 2026-03-16 | 50.46 | 51.98 | 48.50 | 51.92 | +3.02% | 2.88 | 3.13% |
| 2026-03-13 | 50.88 | 51.67 | 49.50 | 50.40 | -0.79% | 2.31 | 2.51% |
| 2026-03-12 | 51.60 | 52.20 | 49.96 | 50.80 | -1.95% | 2.85 | 3.07% |
| 2026-03-11 | 52.99 | 54.60 | 51.73 | 51.81 | -1.50% | 2.78 | 2.88% |
| 2026-03-10 | 53.61 | 53.93 | 51.50 | 52.60 | +1.15% | 3.17 | 3.31% |
| 2026-03-09 | 52.88 | 52.88 | 50.33 | 52.00 | -4.32% | 3.35 | 3.56% |
| 2026-03-06 | 55.00 | 56.00 | 53.28 | 54.35 | -2.35% | 3.98 | 4.03% |
| 2026-03-05 | 56.00 | 57.55 | 54.78 | 55.66 | +2.58% | 2.93 | 2.86% |
| 2026-03-04 | 54.70 | 57.26 | 54.00 | 54.26 | -1.17% | 3.26 | 3.24% |
| 2026-03-03 | 61.00 | 61.80 | 54.37 | 54.90 | -11.27% | 4.86 | 4.67% |
| 2026-03-02 | 58.80 | 62.57 | 58.50 | 61.87 | +3.53% | 3.29 | 2.98% |
| 2026-02-27 | 60.01 | 61.70 | 58.97 | 59.76 | -1.13% | 3.13 | 2.87% |
| 2026-02-26 | 60.90 | 61.29 | 59.13 | 60.44 | -1.40% | 2.99 | 2.72% |
| 2026-02-25 | 58.89 | 63.64 | 57.80 | 61.30 | +2.17% | 4.79 | 4.33% |