兴发集团(600141)股票行情
兴发集团(600141)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 21.33 | 21.79 | 0.43 | 2.01% | 21.30 | 21.95 | 133400 | 28994.95 | 1.21% |
| 2025-06-16 | 21.54 | 21.36 | -0.11 | -0.51% | 21.30 | 21.73 | 86938 | 18646.37 | 0.79% |
| 2025-06-13 | 21.59 | 21.47 | -0.08 | -0.37% | 21.43 | 21.84 | 136364 | 29516.76 | 1.24% |
| 2025-06-12 | 21.23 | 21.55 | 0.38 | 1.79% | 21.13 | 21.62 | 171450 | 36750.96 | 1.55% |
| 2025-06-11 | 20.89 | 21.17 | 0.29 | 1.39% | 20.86 | 21.20 | 126557 | 26706.12 | 1.15% |
| 2025-06-10 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.17 | 104867 | 21971.43 | 0.95% |
| 2025-06-09 | 21.06 | 21.00 | -0.03 | -0.14% | 20.90 | 21.07 | 66318 | 13933.68 | 0.60% |
| 2025-06-06 | 20.90 | 21.03 | 0.17 | 0.81% | 20.87 | 21.27 | 103884 | 21909.92 | 0.94% |
| 2025-06-05 | 20.90 | 20.86 | -0.04 | -0.19% | 20.82 | 21.10 | 92980 | 19472.92 | 0.84% |
| 2025-06-04 | 20.86 | 20.90 | 0.03 | 0.14% | 20.78 | 20.99 | 64637 | 13504.60 | 0.59% |
| 2025-06-03 | 20.80 | 20.87 | -0.03 | -0.14% | 20.72 | 20.93 | 78179 | 16259.46 | 0.71% |
| 2025-05-30 | 20.99 | 20.90 | -0.13 | -0.62% | 20.85 | 21.00 | 62342 | 13032.83 | 0.57% |
| 2025-05-29 | 20.99 | 21.03 | 0.03 | 0.14% | 20.84 | 21.08 | 70753 | 14860.90 | 0.64% |
| 2025-05-28 | 21.34 | 21.00 | -0.35 | -1.64% | 20.97 | 21.34 | 100449 | 21212.30 | 0.91% |
| 2025-05-27 | 21.05 | 21.35 | 0.31 | 1.47% | 20.71 | 21.39 | 182231 | 38416.03 | 1.65% |
| 2025-05-26 | 20.69 | 21.04 | 0.39 | 1.89% | 20.54 | 21.12 | 125827 | 26313.13 | 1.14% |
| 2025-05-23 | 20.75 | 20.65 | -0.02 | -0.10% | 20.60 | 20.97 | 90160 | 18754.66 | 0.82% |
| 2025-05-22 | 20.95 | 20.67 | -0.39 | -1.85% | 20.66 | 20.95 | 91687 | 19041.55 | 0.83% |
| 2025-05-21 | 20.85 | 21.06 | 0.16 | 0.77% | 20.82 | 21.21 | 127818 | 26829.29 | 1.16% |
| 2025-05-20 | 21.00 | 20.90 | -0.14 | -0.67% | 20.85 | 21.29 | 95771 | 20068.98 | 0.87% |
| 2025-05-19 | 21.12 | 21.04 | -0.21 | -0.99% | 20.68 | 21.19 | 170866 | 35815.10 | 1.55% |
| 2025-05-16 | 20.48 | 21.25 | 0.71 | 3.46% | 20.42 | 21.29 | 188842 | 39486.77 | 1.71% |
| 2025-05-15 | 20.73 | 20.54 | -0.17 | -0.82% | 20.54 | 20.91 | 111233 | 23067.29 | 1.01% |
| 2025-05-14 | 20.67 | 20.71 | 0.06 | 0.29% | 20.55 | 20.75 | 91334 | 18865.35 | 0.83% |
| 2025-05-13 | 20.79 | 20.65 | 0.01 | 0.05% | 20.57 | 20.80 | 87155 | 18017.84 | 0.79% |
| 2025-05-12 | 20.60 | 20.64 | 0.23 | 1.13% | 20.42 | 20.65 | 94715 | 19459.96 | 0.86% |
| 2025-05-09 | 20.61 | 20.41 | -0.23 | -1.11% | 20.35 | 20.68 | 87347 | 17849.85 | 0.79% |
| 2025-05-08 | 20.66 | 20.64 | -0.16 | -0.77% | 20.50 | 20.68 | 111758 | 23005.23 | 1.01% |
| 2025-05-07 | 20.61 | 20.80 | 0.32 | 1.56% | 20.48 | 21.00 | 184711 | 38214.79 | 1.67% |
| 2025-05-06 | 20.43 | 20.48 | 0.05 | 0.24% | 20.22 | 20.52 | 99958 | 20414.81 | 0.91% |
| 2025-04-30 | 20.08 | 20.43 | 0.28 | 1.39% | 20.01 | 20.45 | 107104 | 21759.24 | 0.97% |
| 2025-04-29 | 19.66 | 20.15 | 0.05 | 0.25% | 19.50 | 20.15 | 199460 | 39471.32 | 1.81% |
| 2025-04-28 | 20.35 | 20.10 | -0.25 | -1.23% | 20.06 | 20.35 | 87578 | 17691.85 | 0.79% |
| 2025-04-25 | 20.21 | 20.35 | 0.09 | 0.44% | 20.20 | 20.48 | 81189 | 16524.91 | 0.74% |
| 2025-04-24 | 20.28 | 20.26 | -0.01 | -0.05% | 20.19 | 20.45 | 77570 | 15738.34 | 0.70% |
| 2025-04-23 | 20.27 | 20.27 | 0.06 | 0.30% | 20.13 | 20.38 | 102573 | 20771.36 | 0.93% |
| 2025-04-22 | 20.21 | 20.21 | 0.00 | 0.00% | 20.00 | 20.31 | 93747 | 18918.99 | 0.85% |
| 2025-04-21 | 20.08 | 20.21 | 0.16 | 0.80% | 19.97 | 20.22 | 81290 | 16346.03 | 0.74% |
| 2025-04-18 | 20.01 | 20.05 | -0.03 | -0.15% | 19.96 | 20.11 | 51427 | 10293.51 | 0.47% |
| 2025-04-17 | 20.00 | 20.08 | -0.01 | -0.05% | 19.98 | 20.18 | 76483 | 15371.40 | 0.69% |
| 2025-04-16 | 20.33 | 20.09 | -0.27 | -1.33% | 19.95 | 20.33 | 111901 | 22490.99 | 1.01% |
| 2025-04-15 | 20.50 | 20.36 | -0.10 | -0.49% | 20.27 | 20.56 | 107443 | 21882.60 | 0.97% |
| 2025-04-14 | 20.38 | 20.46 | 0.32 | 1.59% | 20.22 | 20.65 | 161881 | 32996.43 | 1.47% |
| 2025-04-11 | 19.89 | 20.14 | 0.12 | 0.60% | 19.80 | 20.22 | 144828 | 29063.33 | 1.31% |
| 2025-04-10 | 20.10 | 20.02 | 0.15 | 0.75% | 19.97 | 20.28 | 182993 | 36782.48 | 1.66% |
| 2025-04-09 | 19.75 | 19.87 | -0.12 | -0.60% | 19.24 | 19.96 | 200912 | 39508.54 | 1.82% |
| 2025-04-08 | 19.85 | 19.99 | 0.47 | 2.41% | 19.50 | 20.11 | 207770 | 41219.09 | 1.88% |
| 2025-04-07 | 20.50 | 19.52 | -2.17 | -10.00% | 19.52 | 20.79 | 222367 | 44500.92 | 2.02% |
| 2025-04-03 | 21.72 | 21.69 | -0.24 | -1.09% | 21.61 | 21.95 | 111916 | 24317.29 | 1.01% |
| 2025-04-02 | 21.84 | 21.93 | 0.06 | 0.27% | 21.66 | 22.19 | 135108 | 29687.30 | 1.22% |
| 2025-04-01 | 22.01 | 21.87 | -0.33 | -1.49% | 21.58 | 22.19 | 245707 | 53492.27 | 2.23% |
| 2025-03-31 | 22.25 | 22.20 | -0.19 | -0.85% | 21.83 | 22.36 | 137202 | 30311.87 | 1.24% |
| 2025-03-28 | 22.92 | 22.39 | -0.63 | -2.74% | 22.28 | 22.96 | 203365 | 45847.29 | 1.84% |
| 2025-03-27 | 23.02 | 23.02 | -0.10 | -0.43% | 22.96 | 23.48 | 224084 | 52048.53 | 2.03% |
| 2025-03-26 | 23.38 | 23.12 | -0.27 | -1.15% | 23.08 | 23.47 | 205407 | 47723.68 | 1.86% |
| 2025-03-25 | 23.07 | 23.39 | 0.35 | 1.52% | 22.85 | 23.68 | 357101 | 83118.03 | 3.24% |
| 2025-03-24 | 22.51 | 23.04 | 0.53 | 2.35% | 22.43 | 23.29 | 252687 | 58068.59 | 2.29% |
| 2025-03-21 | 22.61 | 22.51 | -0.19 | -0.84% | 22.35 | 22.90 | 110667 | 24972.31 | 1.00% |
| 2025-03-20 | 22.86 | 22.70 | -0.20 | -0.87% | 22.68 | 23.38 | 132477 | 30432.73 | 1.20% |
| 2025-03-19 | 22.64 | 22.90 | 0.26 | 1.15% | 22.46 | 23.05 | 145217 | 33104.21 | 1.32% |
| 2025-03-18 | 22.78 | 22.64 | -0.16 | -0.70% | 22.53 | 22.92 | 111370 | 25239.98 | 1.01% |
| 2025-03-17 | 22.93 | 22.80 | -0.15 | -0.65% | 22.71 | 23.12 | 156373 | 35788.82 | 1.42% |
| 2025-03-14 | 22.81 | 22.95 | 0.17 | 0.75% | 22.68 | 22.97 | 204822 | 46856.68 | 1.86% |
| 2025-03-13 | 22.59 | 22.78 | 0.07 | 0.31% | 22.56 | 23.06 | 206048 | 46849.24 | 1.87% |
| 2025-03-12 | 22.28 | 22.71 | 0.51 | 2.30% | 22.23 | 22.88 | 343155 | 77575.87 | 3.11% |
| 2025-03-11 | 21.39 | 22.20 | 0.64 | 2.97% | 21.28 | 22.37 | 277840 | 60963.78 | 2.52% |
| 2025-03-10 | 21.62 | 21.56 | -0.16 | -0.74% | 21.36 | 21.70 | 122548 | 26301.97 | 1.11% |
| 2025-03-07 | 21.50 | 21.72 | 0.13 | 0.60% | 21.45 | 21.96 | 170403 | 37083.77 | 1.54% |
| 2025-03-06 | 21.45 | 21.59 | 0.15 | 0.70% | 21.33 | 21.64 | 135114 | 29056.81 | 1.22% |
| 2025-03-05 | 21.74 | 21.44 | -0.30 | -1.38% | 21.30 | 21.79 | 135521 | 29030.60 | 1.23% |
| 2025-03-04 | 21.80 | 21.74 | -0.20 | -0.91% | 21.60 | 21.94 | 127831 | 27768.44 | 1.16% |
| 2025-03-03 | 21.22 | 21.94 | 0.72 | 3.39% | 21.20 | 22.28 | 338565 | 74531.76 | 3.07% |
| 2025-02-28 | 21.46 | 21.22 | -0.23 | -1.07% | 21.19 | 21.58 | 131870 | 28195.53 | 1.20% |
| 2025-02-27 | 21.55 | 21.45 | -0.10 | -0.46% | 21.16 | 21.59 | 150568 | 32177.96 | 1.36% |
| 2025-02-26 | 21.34 | 21.55 | 0.20 | 0.94% | 21.33 | 21.62 | 127824 | 27446.42 | 1.16% |
| 2025-02-25 | 21.69 | 21.35 | -0.46 | -2.11% | 21.30 | 21.73 | 154036 | 33110.29 | 1.40% |
| 2025-02-24 | 21.94 | 21.81 | -0.07 | -0.32% | 21.66 | 22.32 | 182476 | 40039.63 | 1.65% |
| 2025-02-21 | 21.75 | 21.88 | 0.10 | 0.46% | 21.59 | 22.13 | 222596 | 48547.84 | 2.02% |
| 2025-02-20 | 21.41 | 21.78 | 0.34 | 1.59% | 21.00 | 22.18 | 283148 | 61104.15 | 2.57% |
| 2025-02-19 | 21.32 | 21.44 | -0.02 | -0.09% | 21.29 | 21.52 | 143822 | 30740.14 | 1.30% |
上证大盘股票行情在线 K线走势图
