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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.05 | 33.87 | 31.85 | 32.70 | +2.25% | 2.25 | 9.36% |
| 2025-09-16 | 31.90 | 32.44 | 31.45 | 31.98 | +1.07% | 1.37 | 5.91% |
| 2025-09-15 | 31.93 | 32.36 | 31.38 | 31.64 | -0.60% | 1.59 | 6.83% |
| 2025-09-12 | 31.20 | 32.58 | 31.00 | 31.83 | +2.02% | 1.82 | 7.87% |
| 2025-09-11 | 30.31 | 31.25 | 30.00 | 31.20 | +3.17% | 1.41 | 6.27% |
| 2025-09-10 | 30.49 | 30.75 | 30.11 | 30.24 | -0.82% | 0.84 | 3.80% |
| 2025-09-09 | 31.37 | 31.60 | 30.33 | 30.49 | -3.70% | 1.26 | 5.59% |
| 2025-09-08 | 30.96 | 31.90 | 30.44 | 31.66 | +1.54% | 1.57 | 6.95% |
| 2025-09-05 | 30.56 | 31.27 | 30.50 | 31.18 | +2.90% | 1.42 | 6.30% |
| 2025-09-04 | 32.34 | 32.80 | 29.95 | 30.30 | -6.42% | 2.28 | 10.00% |
| 2025-09-03 | 33.17 | 33.76 | 32.34 | 32.38 | -2.47% | 2.24 | 9.35% |
| 2025-09-02 | 34.16 | 34.61 | 32.94 | 33.20 | -3.29% | 2.65 | 10.82% |
| 2025-09-01 | 34.60 | 36.18 | 33.66 | 34.33 | +1.84% | 3.00 | 11.89% |
| 2025-08-29 | 34.90 | 34.90 | 33.42 | 33.71 | -3.22% | 2.81 | 11.39% |
| 2025-08-28 | 32.89 | 34.93 | 32.89 | 34.83 | +4.94% | 3.43 | 13.79% |
| 2025-08-27 | 34.60 | 35.30 | 33.00 | 33.19 | -4.65% | 3.28 | 13.14% |
| 2025-08-26 | 34.50 | 35.90 | 34.36 | 34.81 | +0.55% | 2.58 | 10.14% |
| 2025-08-25 | 34.88 | 36.34 | 34.43 | 34.62 | -0.40% | 4.68 | 18.27% |
| 2025-08-22 | 33.43 | 35.27 | 33.40 | 34.76 | +4.10% | 3.53 | 14.04% |
| 2025-08-21 | 34.00 | 34.77 | 33.31 | 33.39 | -2.37% | 2.85 | 11.52% |