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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.56 | 36.92 | 35.11 | 35.85 | -2.74% | 1.85 | 7.10% |
| 2025-10-22 | 37.40 | 37.99 | 36.70 | 36.86 | -0.83% | 2.47 | 9.06% |
| 2025-10-21 | 35.08 | 37.58 | 35.08 | 37.17 | +6.20% | 3.08 | 11.48% |
| 2025-10-20 | 35.13 | 35.54 | 34.68 | 35.00 | +2.10% | 1.63 | 6.36% |
| 2025-10-17 | 36.23 | 36.23 | 34.23 | 34.28 | -5.64% | 2.42 | 9.47% |
| 2025-10-16 | 36.30 | 37.52 | 36.04 | 36.33 | -0.33% | 2.42 | 9.05% |
| 2025-10-15 | 36.31 | 36.89 | 35.52 | 36.45 | +0.33% | 2.35 | 8.92% |
| 2025-10-14 | 39.18 | 40.00 | 36.01 | 36.33 | -7.60% | 4.85 | 17.58% |
| 2025-10-13 | 38.00 | 40.18 | 37.77 | 39.32 | +0.20% | 4.02 | 14.06% |
| 2025-10-10 | 39.51 | 40.95 | 38.38 | 39.24 | -2.24% | 4.09 | 14.29% |
| 2025-10-09 | 41.96 | 42.56 | 40.03 | 40.14 | -2.74% | 6.56 | 22.01% |
| 2025-09-30 | 38.75 | 43.09 | 38.57 | 41.27 | +9.50% | 8.05 | 27.31% |
| 2025-09-29 | 38.26 | 40.14 | 37.58 | 37.69 | -0.69% | 5.41 | 19.17% |
| 2025-09-26 | 38.07 | 39.60 | 37.34 | 37.95 | -0.81% | 5.31 | 18.92% |
| 2025-09-25 | 39.99 | 40.86 | 38.10 | 38.26 | -2.70% | 9.23 | 32.05% |
| 2025-09-24 | 32.44 | 39.32 | 32.44 | 39.32 | +19.99% | 9.29 | 34.29% |
| 2025-09-23 | 33.26 | 33.38 | 31.83 | 32.77 | -1.50% | 1.92 | 8.12% |
| 2025-09-22 | 33.39 | 33.57 | 32.80 | 33.27 | -0.03% | 1.87 | 7.74% |
| 2025-09-19 | 32.83 | 34.83 | 32.51 | 33.28 | +2.43% | 3.18 | 12.97% |
| 2025-09-18 | 32.69 | 33.98 | 32.08 | 32.49 | -0.64% | 2.83 | 11.65% |