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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.78 | 46.00 | 44.01 | 44.01 | -3.87% | 3.29 | 10.16% |
| 2026-01-16 | 42.75 | 47.99 | 42.70 | 45.78 | +8.30% | 5.93 | 17.77% |
| 2026-01-15 | 40.01 | 42.50 | 40.00 | 42.27 | +4.22% | 3.70 | 12.16% |
| 2026-01-14 | 39.66 | 41.15 | 39.55 | 40.56 | +1.78% | 3.25 | 11.03% |
| 2026-01-13 | 41.50 | 41.74 | 39.71 | 39.85 | -4.71% | 3.60 | 12.19% |
| 2026-01-12 | 42.10 | 42.66 | 40.82 | 41.82 | -2.47% | 4.57 | 15.10% |
| 2026-01-09 | 43.50 | 44.11 | 42.36 | 42.88 | -4.16% | 3.94 | 12.56% |
| 2026-01-08 | 44.00 | 44.88 | 41.90 | 44.74 | -0.25% | 6.47 | 20.68% |
| 2026-01-07 | 39.80 | 44.88 | 39.40 | 44.85 | +15.65% | 7.63 | 25.03% |
| 2026-01-06 | 38.70 | 39.55 | 38.57 | 38.78 | -0.67% | 2.69 | 9.49% |
| 2026-01-05 | 37.69 | 39.95 | 37.49 | 39.04 | +3.97% | 3.84 | 13.62% |
| 2025-12-31 | 36.97 | 39.39 | 36.49 | 37.55 | +2.90% | 3.72 | 13.45% |
| 2025-12-30 | 36.78 | 37.41 | 36.25 | 36.49 | -0.46% | 1.41 | 5.28% |
| 2025-12-29 | 37.70 | 37.70 | 36.50 | 36.66 | -1.58% | 1.28 | 4.79% |
| 2025-12-26 | 38.10 | 38.35 | 37.13 | 37.25 | -2.23% | 2.26 | 8.26% |
| 2025-12-25 | 37.50 | 38.60 | 37.06 | 38.10 | +2.20% | 2.50 | 9.04% |
| 2025-12-24 | 37.05 | 37.57 | 36.71 | 37.28 | +0.40% | 1.73 | 6.39% |
| 2025-12-23 | 37.54 | 38.10 | 36.88 | 37.13 | -1.30% | 1.78 | 6.53% |
| 2025-12-22 | 37.73 | 38.42 | 37.30 | 37.62 | +0.64% | 1.78 | 6.44% |
| 2025-12-19 | 37.73 | 38.55 | 36.60 | 37.38 | -0.27% | 1.68 | 6.14% |