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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.70 | 37.97 | 35.50 | 35.84 | -0.99% | 1.64 | 6.14% |
| 2025-11-19 | 36.51 | 37.80 | 35.80 | 36.20 | -2.43% | 2.04 | 7.65% |
| 2025-11-18 | 36.60 | 38.18 | 36.13 | 37.10 | +0.76% | 2.34 | 8.62% |
| 2025-11-17 | 37.45 | 38.71 | 36.62 | 36.82 | -0.35% | 2.13 | 7.79% |
| 2025-11-14 | 37.73 | 37.83 | 36.73 | 36.95 | -3.25% | 2.12 | 7.82% |
| 2025-11-13 | 37.45 | 39.62 | 37.35 | 38.19 | +1.22% | 3.33 | 11.90% |
| 2025-11-12 | 37.15 | 38.50 | 35.89 | 37.73 | +0.96% | 2.69 | 9.85% |
| 2025-11-11 | 38.68 | 38.87 | 37.16 | 37.37 | -1.29% | 2.20 | 7.97% |
| 2025-11-10 | 35.66 | 38.50 | 35.66 | 37.86 | +5.70% | 3.65 | 13.31% |
| 2025-11-07 | 36.07 | 36.37 | 35.32 | 35.82 | -1.51% | 1.48 | 5.66% |
| 2025-11-06 | 35.00 | 36.77 | 35.00 | 36.37 | +5.18% | 2.55 | 9.73% |
| 2025-11-05 | 34.55 | 35.02 | 33.80 | 34.58 | -1.48% | 1.15 | 4.59% |
| 2025-11-04 | 35.70 | 35.93 | 34.85 | 35.10 | -2.01% | 1.03 | 4.02% |
| 2025-11-03 | 36.58 | 36.58 | 34.75 | 35.82 | -1.70% | 1.43 | 5.53% |
| 2025-10-31 | 37.00 | 37.13 | 36.02 | 36.44 | -1.38% | 1.36 | 5.12% |
| 2025-10-30 | 37.90 | 38.22 | 36.90 | 36.95 | -2.48% | 1.83 | 6.69% |
| 2025-10-29 | 38.10 | 38.45 | 37.35 | 37.89 | -0.50% | 1.94 | 7.05% |
| 2025-10-28 | 38.07 | 38.74 | 37.77 | 38.08 | -1.37% | 2.09 | 7.52% |
| 2025-10-27 | 39.22 | 39.95 | 38.01 | 38.61 | 0.00% | 3.85 | 13.62% |
| 2025-10-24 | 36.06 | 38.77 | 35.83 | 38.61 | +7.70% | 3.68 | 13.44% |