当前位置: 爱股网 > 股票行情 > 兴发集团(600141)股票行情

兴发集团(600141)股票行情

兴发集团(600141)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.08	32.64	-0.37	-1.12%	32.33	33.60	241091	79332.40	2.01%
2026-03-25	31.50	33.01	1.58	5.03%	31.50	33.26	345638	112576.34	2.88%
2026-03-24	32.38	31.43	-0.67	-2.09%	30.48	32.38	329668	102345.27	2.74%
2026-03-23	31.23	32.10	0.30	0.94%	30.81	33.18	438156	140717.84	3.65%
2026-03-20	32.26	31.80	-0.41	-1.27%	31.80	32.92	317320	102592.22	2.64%
2026-03-19	34.59	32.21	-2.49	-7.18%	31.92	34.88	546976	179320.55	4.55%
2026-03-18	35.10	34.70	-0.51	-1.45%	34.01	35.16	312055	107379.12	2.60%
2026-03-17	37.29	35.21	-2.10	-5.63%	35.03	37.98	469746	169543.16	3.91%
2026-03-16	40.74	37.31	-3.47	-8.51%	37.00	42.12	520517	202906.52	4.33%
2026-03-13	40.34	40.78	0.44	1.09%	40.13	42.68	444819	185202.55	3.70%
2026-03-12	39.87	40.34	0.88	2.23%	38.57	40.93	375910	150100.28	3.13%
2026-03-11	38.84	39.46	0.61	1.57%	37.87	39.79	307060	119345.18	2.56%
2026-03-10	38.51	38.85	-0.36	-0.92%	38.50	39.90	245663	95771.88	2.04%
2026-03-09	40.93	39.21	-0.85	-2.12%	38.90	41.00	331273	131309.64	2.76%
2026-03-06	38.72	40.06	1.02	2.61%	38.39	40.65	307537	122731.79	2.56%
2026-03-05	40.07	39.04	-0.22	-0.56%	38.68	40.07	234033	91672.17	1.95%
2026-03-04	38.93	39.26	-0.11	-0.28%	38.50	41.10	292417	116385.20	2.62%
2026-03-03	42.44	39.37	-3.33	-7.80%	39.30	43.08	441691	178131.11	3.95%
2026-03-02	44.00	42.70	-0.40	-0.93%	41.74	44.60	405125	172189.41	3.63%
2026-02-27	42.66	43.10	0.22	0.51%	42.31	43.97	319670	137360.67	2.86%
2026-02-26	43.58	42.88	-0.87	-1.99%	42.54	44.20	458929	198604.47	4.11%
2026-02-25	42.16	43.75	2.20	5.29%	42.16	45.49	674349	295457.56	6.04%
2026-02-24	39.20	41.55	3.78	10.01%	38.93	41.55	450821	182748.94	4.04%
2026-02-13	38.42	37.77	-1.01	-2.60%	37.77	38.81	152039	58053.62	1.36%
2026-02-12	38.42	38.78	0.13	0.34%	38.20	39.15	145112	56194.69	1.30%
2026-02-11	37.76	38.65	0.90	2.38%	37.62	39.11	212191	82005.50	1.90%
2026-02-10	38.40	37.75	-0.62	-1.62%	37.37	38.40	192969	73080.02	1.73%
2026-02-09	38.28	38.37	0.77	2.05%	37.38	38.42	230419	87508.75	2.06%
2026-02-06	36.60	37.60	0.35	0.94%	36.06	38.41	209857	79257.94	1.88%
2026-02-05	37.87	37.25	-0.68	-1.79%	36.84	38.13	160475	59947.43	1.44%
2026-02-04	38.26	37.93	-0.22	-0.58%	37.35	38.44	216378	81981.40	1.94%
2026-02-03	37.42	38.15	1.38	3.75%	36.68	38.29	289179	108416.18	2.59%
2026-02-02	39.80	36.77	-3.80	-9.37%	36.69	40.16	523933	199666.69	4.69%
2026-01-30	41.44	40.57	-1.43	-3.40%	39.99	42.45	353264	144146.94	3.19%
2026-01-29	43.23	42.00	-1.66	-3.80%	41.70	44.09	256094	109079.59	2.31%
2026-01-28	42.63	43.66	0.89	2.08%	41.95	43.80	272599	117341.33	2.47%
2026-01-27	43.00	42.77	-0.33	-0.77%	41.56	43.66	241814	102624.65	2.19%
2026-01-26	42.26	43.10	0.85	2.01%	42.17	44.10	216209	93598.12	1.96%
2026-01-23	42.70	42.25	0.12	0.28%	40.91	42.75	178276	74605.35	1.62%
2026-01-22	42.40	42.13	0.47	1.13%	41.51	43.06	198818	84131.28	1.80%
2026-01-21	41.50	41.66	0.28	0.68%	40.55	42.02	165517	68615.07	1.50%
2026-01-20	41.80	41.38	-0.12	-0.29%	40.51	42.86	237445	98233.84	2.15%
2026-01-19	40.16	41.50	1.09	2.70%	39.72	42.00	229198	94080.65	2.08%
2026-01-16	40.46	40.41	-0.04	-0.10%	39.91	41.35	162349	65416.13	1.47%
2026-01-15	39.77	40.45	0.90	2.28%	39.50	41.68	275453	112492.95	2.50%
2026-01-14	38.46	39.55	1.15	2.99%	37.71	40.17	294472	114895.56	2.67%
2026-01-13	36.60	38.40	2.04	5.61%	36.50	39.55	281165	108214.27	2.55%
2026-01-12	37.22	36.36	-1.10	-2.94%	35.96	37.37	235049	85601.55	2.13%
2026-01-09	37.00	37.46	0.01	0.03%	36.48	37.85	288264	107364.42	2.61%
2026-01-08	37.50	37.45	0.15	0.40%	36.69	37.66	211783	78642.25	1.92%
2026-01-07	37.59	37.30	-0.20	-0.53%	36.37	37.59	219374	81291.77	1.99%
2026-01-06	34.44	37.50	3.06	8.89%	34.41	37.77	385799	140550.73	3.50%
2026-01-05	34.58	34.44	-0.14	-0.40%	34.15	35.30	206983	71706.95	1.88%
2025-12-31	34.73	34.58	-0.14	-0.40%	34.38	35.06	96104	33294.03	0.87%
2025-12-30	34.00	34.72	0.43	1.25%	33.70	35.27	153525	53397.63	1.39%
2025-12-29	35.18	34.29	-0.67	-1.92%	34.26	35.50	215214	74834.07	1.95%
2025-12-26	34.90	34.96	0.06	0.17%	34.68	35.41	164538	57603.90	1.49%
2025-12-25	34.72	34.90	0.17	0.49%	34.50	35.76	177670	62629.80	1.61%
2025-12-24	34.35	34.73	0.38	1.11%	33.92	34.92	204027	70184.43	1.85%
2025-12-23	33.65	34.35	0.44	1.30%	33.65	34.74	164148	56326.59	1.49%
2025-12-22	33.62	33.91	0.31	0.92%	33.17	34.00	149709	50313.36	1.36%
2025-12-19	32.72	33.60	0.82	2.50%	32.40	33.84	204996	68430.20	1.86%
2025-12-18	32.10	32.78	0.63	1.96%	31.90	33.30	218836	71848.62	1.98%
2025-12-17	30.58	32.15	1.58	5.17%	30.58	32.58	233882	74185.36	2.12%
2025-12-16	31.23	30.57	-0.73	-2.33%	30.16	31.29	155193	47395.95	1.41%
2025-12-15	31.08	31.30	-0.05	-0.16%	30.88	31.92	147237	46320.82	1.33%
2025-12-12	32.00	31.35	-0.50	-1.57%	31.19	32.32	167410	52914.41	1.52%
2025-12-11	32.34	31.85	-0.36	-1.12%	31.78	33.12	134119	43404.27	1.22%
2025-12-10	31.99	32.21	0.10	0.31%	31.80	32.55	133938	43101.71	1.21%
2025-12-09	32.71	32.11	-0.88	-2.67%	31.87	32.99	205595	66350.40	1.86%
2025-12-08	33.58	32.99	-0.59	-1.76%	32.44	33.59	215219	70733.26	1.95%
2025-12-05	33.12	33.58	1.00	3.07%	31.90	33.74	269814	89044.23	2.45%
2025-12-04	31.93	32.58	0.45	1.40%	31.90	33.16	191528	62543.37	1.74%
2025-12-03	32.58	32.13	-0.21	-0.65%	31.85	33.07	163425	52925.00	1.48%
2025-12-02	32.27	32.34	-0.03	-0.09%	31.92	32.96	126342	40983.94	1.15%
2025-12-01	32.57	32.37	-0.13	-0.40%	32.16	33.27	216495	70607.72	1.96%
2025-11-28	31.30	32.50	1.00	3.17%	31.26	33.05	253934	82463.65	2.30%
2025-11-27	30.51	31.50	0.99	3.24%	30.47	31.90	265044	83412.48	2.40%
2025-11-26	30.80	30.51	-0.27	-0.88%	30.46	31.20	199838	61521.41	1.81%
2025-11-25	30.80	30.78	0.18	0.59%	30.43	31.29	237592	73160.48	2.15%

上证大盘股票行情在线 K线走势图

兴发集团(600141)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58