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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.50 | 60.32 | 55.50 | 60.00 | +8.87% | 5.10 | 4.88% |
| 2026-02-13 | 56.09 | 56.88 | 54.76 | 55.11 | -1.85% | 2.82 | 2.77% |
| 2026-02-12 | 58.45 | 58.45 | 55.75 | 56.15 | -2.99% | 3.84 | 3.73% |
| 2026-02-11 | 59.29 | 60.56 | 57.20 | 57.88 | -0.29% | 4.47 | 4.19% |
| 2026-02-10 | 55.60 | 58.88 | 55.00 | 58.05 | +5.05% | 5.20 | 4.96% |
| 2026-02-09 | 52.90 | 56.70 | 51.44 | 55.26 | +8.57% | 6.39 | 6.43% |
| 2026-02-06 | 49.48 | 52.26 | 49.07 | 50.90 | +0.63% | 3.08 | 3.34% |
| 2026-02-05 | 49.19 | 51.10 | 47.94 | 50.58 | -0.37% | 3.04 | 3.39% |
| 2026-02-04 | 51.96 | 52.00 | 49.70 | 50.77 | -1.89% | 4.62 | 5.00% |
| 2026-02-03 | 50.21 | 54.40 | 50.21 | 51.75 | +5.59% | 5.19 | 5.43% |
| 2026-02-02 | 50.08 | 52.20 | 48.82 | 49.01 | -2.95% | 3.98 | 4.36% |
| 2026-01-30 | 48.20 | 51.50 | 47.70 | 50.50 | +4.58% | 3.75 | 4.13% |
| 2026-01-29 | 51.14 | 52.22 | 48.08 | 48.29 | -4.68% | 4.57 | 5.00% |
| 2026-01-28 | 53.03 | 54.50 | 49.50 | 50.66 | -4.42% | 6.53 | 6.94% |
| 2026-01-27 | 46.81 | 54.00 | 46.80 | 53.00 | +12.53% | 6.94 | 7.35% |
| 2026-01-26 | 49.30 | 49.80 | 46.78 | 47.10 | -4.38% | 3.08 | 3.52% |
| 2026-01-23 | 47.40 | 49.77 | 46.50 | 49.26 | +4.63% | 3.73 | 4.26% |
| 2026-01-22 | 48.58 | 49.92 | 46.84 | 47.08 | -2.99% | 4.36 | 5.01% |
| 2026-01-21 | 45.05 | 49.94 | 44.81 | 48.53 | +5.20% | 5.53 | 15.98% |
| 2026-01-20 | 43.77 | 48.61 | 43.53 | 46.13 | +4.82% | 5.70 | 16.83% |