兴业股份(603928)股票行情
兴业股份(603928)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 |
|---|
| 2025-12-17 | 16.30 | 15.68 | -1.02 | -6.11% | 15.25 | 16.57 | 142639 | 22313.22 | 5.44% |
| 2025-12-16 | 17.70 | 16.70 | -1.08 | -6.07% | 16.01 | 17.70 | 179687 | 30113.36 | 6.86% |
| 2025-12-15 | 16.98 | 17.78 | 0.44 | 2.54% | 16.81 | 18.02 | 181662 | 32040.53 | 6.93% |
| 2025-12-12 | 17.48 | 17.34 | -0.38 | -2.14% | 17.28 | 18.19 | 176464 | 31018.21 | 6.73% |
| 2025-12-11 | 16.95 | 17.72 | 0.69 | 4.05% | 16.60 | 18.22 | 247738 | 43599.24 | 9.45% |
| 2025-12-10 | 17.19 | 17.03 | -0.32 | -1.84% | 16.85 | 17.33 | 113474 | 19402.82 | 4.33% |
| 2025-12-09 | 16.68 | 17.35 | 0.51 | 3.03% | 16.65 | 17.35 | 183233 | 31491.81 | 6.99% |
| 2025-12-08 | 16.61 | 16.84 | 0.23 | 1.38% | 16.42 | 17.00 | 119174 | 19976.27 | 4.55% |
| 2025-12-05 | 16.56 | 16.61 | 0.05 | 0.30% | 16.50 | 17.25 | 135613 | 22746.00 | 5.17% |
| 2025-12-04 | 16.90 | 16.56 | -0.65 | -3.78% | 16.47 | 17.00 | 122570 | 20414.04 | 4.68% |
| 2025-12-03 | 16.86 | 17.21 | 0.51 | 3.05% | 16.43 | 17.46 | 229459 | 38982.52 | 8.76% |
| 2025-12-02 | 16.85 | 16.70 | -0.37 | -2.17% | 16.62 | 17.19 | 240081 | 40458.63 | 9.16% |
| 2025-12-01 | 15.62 | 17.07 | 1.55 | 9.99% | 15.55 | 17.07 | 263675 | 43795.88 | 10.06% |
| 2025-11-28 | 15.94 | 15.52 | -0.50 | -3.12% | 15.50 | 16.02 | 84501 | 13236.49 | 3.22% |
| 2025-11-27 | 15.70 | 16.02 | 0.32 | 2.04% | 15.63 | 16.49 | 97818 | 15673.81 | 3.73% |
| 2025-11-26 | 16.20 | 15.70 | -0.63 | -3.86% | 15.65 | 16.28 | 113609 | 18084.79 | 4.33% |
| 2025-11-25 | 16.67 | 16.33 | -0.33 | -1.98% | 15.98 | 16.67 | 139104 | 22689.95 | 5.31% |
| 2025-11-24 | 16.88 | 16.66 | -0.07 | -0.42% | 16.37 | 16.98 | 164037 | 27311.38 | 6.26% |
| 2025-11-21 | 16.10 | 16.73 | 0.38 | 2.32% | 15.70 | 16.73 | 215440 | 35363.57 | 8.22% |
| 2025-11-20 | 15.84 | 16.35 | 0.49 | 3.09% | 15.66 | 16.50 | 137336 | 22345.15 | 5.24% |
| 2025-11-19 | 15.38 | 15.86 | 0.49 | 3.19% | 15.22 | 16.15 | 106493 | 16818.97 | 4.06% |
| 2025-11-18 | 15.60 | 15.37 | -0.29 | -1.85% | 15.37 | 15.97 | 54405 | 8479.89 | 2.08% |
| 2025-11-17 | 15.58 | 15.66 | 0.16 | 1.03% | 15.54 | 15.74 | 37422 | 5853.38 | 1.43% |
| 2025-11-14 | 15.45 | 15.50 | -0.04 | -0.26% | 15.44 | 15.65 | 31896 | 4962.06 | 1.22% |
| 2025-11-13 | 15.42 | 15.54 | 0.12 | 0.78% | 15.39 | 15.73 | 32377 | 5039.12 | 1.24% |
| 2025-11-12 | 15.51 | 15.42 | -0.09 | -0.58% | 15.26 | 15.51 | 29388 | 4514.66 | 1.12% |
| 2025-11-11 | 15.29 | 15.51 | 0.17 | 1.11% | 15.29 | 15.53 | 37857 | 5854.53 | 1.44% |
| 2025-11-10 | 15.42 | 15.34 | 0.09 | 0.59% | 15.27 | 15.48 | 32659 | 5007.42 | 1.25% |
| 2025-11-07 | 15.21 | 15.25 | 0.03 | 0.20% | 15.11 | 15.31 | 26096 | 3981.09 | 1.00% |
| 2025-11-06 | 15.15 | 15.22 | 0.03 | 0.20% | 15.08 | 15.25 | 25241 | 3830.37 | 0.96% |
| 2025-11-05 | 15.08 | 15.19 | 0.09 | 0.60% | 15.00 | 15.25 | 24762 | 3747.64 | 0.94% |
| 2025-11-04 | 15.22 | 15.10 | -0.12 | -0.79% | 15.04 | 15.28 | 25505 | 3861.11 | 0.97% |
| 2025-11-03 | 15.11 | 15.22 | 0.03 | 0.20% | 15.00 | 15.23 | 27809 | 4210.17 | 1.06% |
| 2025-10-31 | 14.99 | 15.19 | 0.19 | 1.27% | 14.94 | 15.20 | 33065 | 4990.67 | 1.26% |
| 2025-10-30 | 15.21 | 15.00 | -0.07 | -0.46% | 14.95 | 15.45 | 39802 | 6019.95 | 1.52% |
| 2025-10-29 | 15.09 | 15.07 | 0.10 | 0.67% | 14.90 | 15.10 | 29302 | 4397.36 | 1.12% |
| 2025-10-28 | 14.85 | 14.97 | -0.22 | -1.45% | 14.85 | 15.18 | 43561 | 6544.87 | 1.66% |
| 2025-10-27 | 15.46 | 15.19 | 0.29 | 1.95% | 15.17 | 15.69 | 73984 | 11427.43 | 2.82% |
| 2025-10-24 | 14.78 | 14.90 | 0.05 | 0.34% | 14.78 | 14.98 | 26924 | 4010.61 | 1.03% |
| 2025-10-23 | 14.75 | 14.85 | -0.02 | -0.13% | 14.59 | 15.03 | 34893 | 5167.54 | 1.33% |
| 2025-10-22 | 14.84 | 14.87 | -0.10 | -0.67% | 14.76 | 14.96 | 25697 | 3819.06 | 0.98% |
| 2025-10-21 | 14.93 | 14.97 | 0.05 | 0.34% | 14.71 | 15.06 | 43892 | 6529.93 | 1.67% |
| 2025-10-20 | 15.31 | 14.92 | -0.38 | -2.48% | 14.89 | 15.40 | 59886 | 9029.79 | 2.29% |
| 2025-10-17 | 16.00 | 15.30 | -0.85 | -5.26% | 15.28 | 16.05 | 81060 | 12573.38 | 3.09% |
| 2025-10-16 | 17.63 | 16.15 | 0.12 | 0.75% | 15.81 | 17.63 | 134609 | 21752.50 | 5.14% |
| 2025-10-15 | 16.18 | 16.03 | -0.32 | -1.96% | 15.60 | 16.29 | 58880 | 9412.23 | 2.25% |
| 2025-10-14 | 16.66 | 16.35 | -0.29 | -1.74% | 15.93 | 16.74 | 107590 | 17568.72 | 4.11% |
| 2025-10-13 | 15.41 | 16.64 | 0.75 | 4.72% | 15.19 | 16.65 | 162476 | 26567.45 | 6.20% |
| 2025-10-10 | 15.56 | 15.89 | 0.27 | 1.73% | 15.52 | 16.27 | 75152 | 11911.65 | 2.87% |
| 2025-10-09 | 15.63 | 15.62 | -0.04 | -0.26% | 15.51 | 15.80 | 52945 | 8281.30 | 2.02% |
| 2025-09-30 | 15.78 | 15.66 | -0.10 | -0.63% | 15.66 | 16.09 | 74414 | 11773.30 | 2.84% |
| 2025-09-29 | 16.14 | 15.76 | -0.40 | -2.48% | 15.71 | 16.35 | 81673 | 13003.24 | 3.12% |
| 2025-09-26 | 16.40 | 16.16 | -0.37 | -2.24% | 16.16 | 16.65 | 75126 | 12305.30 | 2.87% |
| 2025-09-25 | 16.40 | 16.53 | 0.04 | 0.24% | 16.36 | 16.84 | 112357 | 18654.37 | 4.29% |
| 2025-09-24 | 16.16 | 16.49 | 0.40 | 2.49% | 15.90 | 16.66 | 148950 | 24415.50 | 5.68% |
| 2025-09-23 | 15.91 | 16.17 | 0.23 | 1.44% | 15.27 | 16.17 | 76864 | 12021.68 | 2.93% |
| 2025-09-22 | 15.88 | 15.94 | -0.08 | -0.50% | 15.66 | 16.04 | 56151 | 8872.66 | 2.14% |
| 2025-09-19 | 15.90 | 16.02 | -0.07 | -0.44% | 15.85 | 16.55 | 82760 | 13337.66 | 3.16% |
| 2025-09-18 | 16.26 | 16.09 | -0.07 | -0.43% | 15.89 | 17.13 | 119607 | 19672.51 | 4.56% |
| 2025-09-17 | 16.02 | 16.16 | 0.12 | 0.75% | 15.95 | 16.39 | 69943 | 11338.02 | 2.67% |
| 2025-09-16 | 15.82 | 16.04 | 0.16 | 1.01% | 15.76 | 16.21 | 66392 | 10610.12 | 2.53% |
| 2025-09-15 | 15.83 | 15.88 | -0.03 | -0.19% | 15.73 | 16.09 | 43841 | 6954.56 | 1.67% |
| 2025-09-12 | 15.91 | 15.91 | -0.10 | -0.62% | 15.78 | 16.00 | 50310 | 8005.35 | 1.92% |
| 2025-09-11 | 15.71 | 16.01 | 0.23 | 1.46% | 15.49 | 16.03 | 54386 | 8620.22 | 2.08% |
| 2025-09-10 | 15.90 | 15.78 | -0.12 | -0.75% | 15.67 | 16.06 | 51366 | 8113.33 | 1.96% |
| 2025-09-09 | 16.48 | 15.90 | -0.63 | -3.81% | 15.82 | 16.48 | 77238 | 12413.83 | 2.95% |
| 2025-09-08 | 16.20 | 16.53 | 0.26 | 1.60% | 16.05 | 16.57 | 81028 | 13275.65 | 3.09% |
| 2025-09-05 | 15.70 | 16.27 | 0.61 | 3.90% | 15.62 | 16.39 | 113783 | 18395.36 | 4.34% |
| 2025-09-04 | 16.91 | 15.66 | -1.58 | -9.16% | 15.52 | 17.06 | 147746 | 24047.91 | 5.64% |
| 2025-09-03 | 16.94 | 17.24 | 0.34 | 2.01% | 16.28 | 17.88 | 159859 | 27341.66 | 6.10% |
| 2025-09-02 | 18.13 | 16.90 | -1.59 | -8.60% | 16.83 | 18.15 | 196874 | 34114.21 | 7.51% |
| 2025-09-01 | 17.69 | 18.49 | 1.04 | 5.96% | 17.33 | 18.78 | 262203 | 48065.71 | 10.00% |
| 2025-08-29 | 17.08 | 17.45 | 0.36 | 2.11% | 16.84 | 18.48 | 135835 | 23975.31 | 5.18% |
| 2025-08-28 | 17.40 | 17.09 | -0.47 | -2.68% | 16.56 | 17.40 | 140273 | 23754.18 | 5.35% |
| 2025-08-27 | 17.33 | 17.56 | 0.36 | 2.09% | 17.04 | 17.81 | 171224 | 29769.93 | 6.53% |
| 2025-08-26 | 17.94 | 17.20 | -0.70 | -3.91% | 17.16 | 17.95 | 164761 | 28551.54 | 6.29% |
| 2025-08-25 | 18.18 | 17.90 | -0.28 | -1.54% | 17.65 | 18.20 | 212203 | 38029.20 | 8.10% |
| 2025-08-22 | 17.79 | 18.18 | -0.12 | -0.66% | 16.97 | 18.81 | 293831 | 52734.97 | 11.21% |
| 2025-08-21 | 18.18 | 18.30 | 0.63 | 3.57% | 18.18 | 19.44 | 509593 | 94466.42 | 19.44% |
| 2025-08-20 | 16.36 | 17.67 | 1.61 | 10.02% | 16.36 | 17.67 | 158188 | 27427.25 | 6.04% |
上证大盘股票行情在线 K线走势图
兴业股份(603928)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
