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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.34 | 38.68 | 37.44 | 37.48 | -2.24% | 1.84 | 6.68% |
| 2025-12-17 | 38.20 | 38.92 | 37.60 | 38.34 | +0.52% | 2.69 | 9.67% |
| 2025-12-16 | 37.31 | 38.80 | 36.88 | 38.14 | +1.22% | 3.22 | 11.70% |
| 2025-12-15 | 36.65 | 38.90 | 36.20 | 37.68 | +1.40% | 3.81 | 13.89% |
| 2025-12-12 | 35.85 | 37.19 | 35.07 | 37.16 | +3.34% | 3.08 | 11.65% |
| 2025-12-11 | 37.06 | 37.45 | 35.88 | 35.96 | -2.94% | 2.99 | 11.24% |
| 2025-12-10 | 33.42 | 37.15 | 33.32 | 37.05 | +12.79% | 4.90 | 18.88% |
| 2025-12-09 | 33.58 | 33.94 | 32.79 | 32.85 | -2.41% | 1.17 | 4.84% |
| 2025-12-08 | 32.86 | 33.77 | 32.86 | 33.66 | +2.47% | 1.04 | 4.25% |
| 2025-12-05 | 33.08 | 33.09 | 31.88 | 32.85 | -0.93% | 1.10 | 4.66% |
| 2025-12-04 | 33.45 | 33.66 | 32.53 | 33.16 | 0.00% | 0.77 | 3.20% |
| 2025-12-03 | 33.55 | 33.60 | 32.90 | 33.16 | -1.46% | 0.88 | 3.65% |
| 2025-12-02 | 34.38 | 34.55 | 33.45 | 33.65 | -2.60% | 0.99 | 4.03% |
| 2025-12-01 | 33.79 | 35.35 | 33.58 | 34.55 | +2.95% | 1.83 | 7.23% |
| 2025-11-28 | 32.60 | 33.77 | 32.45 | 33.56 | +2.60% | 1.27 | 5.26% |
| 2025-11-27 | 32.73 | 33.60 | 32.63 | 32.71 | +0.37% | 1.16 | 4.82% |
| 2025-11-26 | 33.10 | 33.16 | 32.40 | 32.59 | -1.60% | 0.86 | 3.62% |
| 2025-11-25 | 33.10 | 33.62 | 32.68 | 33.12 | +1.81% | 1.21 | 5.00% |
| 2025-11-24 | 32.70 | 32.97 | 31.94 | 32.53 | +0.56% | 1.38 | 5.79% |
| 2025-11-21 | 35.18 | 35.59 | 32.30 | 32.35 | -9.74% | 2.68 | 10.91% |