兴发集团 (600141) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-30	28.80	28.89	-0.25	-0.86%	28.44	29.70	302339	88137	2.52%
2026-07-29	28.55	29.14	0.39	1.36%	27.90	29.49	308891	88643	2.57%
2026-07-28	29.33	28.75	-1.10	-3.69%	28.50	29.47	285442	82501	2.38%
2026-07-27	28.99	29.85	0.23	0.78%	28.98	30.15	305875	90457	2.55%
2026-07-24	29.68	29.62	-0.21	-0.70%	29.38	31.22	425559	128335	3.54%
2026-07-23	29.08	29.83	1.00	3.47%	28.60	29.98	355807	105229	2.96%
2026-07-22	29.00	28.83	-0.43	-1.47%	28.60	29.58	331523	96369	2.76%
2026-07-21	27.98	29.26	1.60	5.78%	27.35	29.32	457499	130029	3.81%
2026-07-20	29.63	27.66	-1.36	-4.69%	27.28	29.87	436847	124380	3.64%
2026-07-17	29.82	29.02	-1.06	-3.52%	29.00	30.84	424946	126870	3.54%
2026-07-16	31.10	30.08	-1.82	-5.71%	29.88	31.63	322511	99049	2.68%
2026-07-15	32.60	31.90	-0.60	-1.85%	31.62	32.95	314082	101027	2.61%
2026-07-14	31.33	32.50	1.15	3.67%	30.76	32.55	431161	136703	3.59%
2026-07-13	33.33	31.35	-2.68	-7.88%	31.08	33.80	506808	163254	4.22%
2026-07-10	36.39	34.03	-2.17	-5.99%	33.95	37.15	577842	205114	4.81%
2026-07-09	35.98	36.20	0.48	1.34%	34.58	36.79	490061	174154	4.08%
2026-07-08	37.20	35.72	-1.47	-3.95%	35.60	37.85	481835	175704	4.01%
2026-07-07	38.77	37.19	-2.21	-5.61%	37.08	39.68	457377	173739	3.81%
2026-07-06	40.58	39.40	-0.49	-1.23%	39.12	41.75	545861	219775	4.54%
2026-07-03	41.85	39.89	-2.36	-5.59%	39.72	42.54	696903	282536	5.80%
2026-07-02	43.75	42.25	-3.42	-7.49%	42.20	44.49	836334	360286	6.96%
2026-07-01	46.37	45.67	-1.30	-2.77%	44.81	49.37	865713	406758	7.20%
2026-06-30	46.50	46.97	-0.91	-1.90%	44.60	47.60	825486	380349	6.87%
2026-06-29	49.80	47.88	-0.92	-1.89%	45.60	50.78	1164527	557707	9.69%
2026-06-26	46.00	48.80	1.32	2.78%	45.77	51.44	1405223	684359	11.69%
2026-06-25	44.93	47.48	4.32	10.01%	43.06	47.48	1211210	549989	10.08%
2026-06-24	38.98	43.16	3.92	9.99%	38.98	43.16	782803	325234	6.51%
2026-06-23	44.99	39.24	-2.73	-6.50%	39.06	44.99	922289	378723	7.67%
2026-06-22	38.81	41.97	3.82	10.01%	38.66	41.97	594507	246572	4.95%
2026-06-18	37.84	38.65	1.05	2.79%	36.88	39.45	765986	291991	6.37%
2026-06-17	38.80	37.60	-1.53	-3.91%	36.82	38.80	763984	286394	6.36%
2026-06-16	37.20	39.13	1.89	5.08%	37.20	40.92	1012179	400367	8.42%
2026-06-15	34.70	37.24	3.09	9.05%	33.97	37.57	828293	296097	6.89%
2026-06-12	36.00	34.15	1.42	4.34%	33.14	36.00	1114996	386653	9.28%
2026-06-11	32.73	32.73	2.98	10.02%	32.73	32.73	106370	34814	0.89%
2026-06-10	28.19	29.75	1.09	3.80%	28.12	29.92	296103	87060	2.46%
2026-06-09	27.53	28.66	1.40	5.14%	26.60	28.66	296818	82351	2.47%
2026-06-08	28.55	27.26	-2.02	-6.90%	27.18	28.90	333107	92930	2.77%
2026-06-05	29.55	29.28	-0.28	-0.95%	28.76	30.33	264310	77669	2.20%
2026-06-04	31.40	29.56	-2.04	-6.46%	29.51	31.40	403188	121237	3.36%
2026-06-03	31.00	31.60	0.37	1.18%	30.65	32.15	227697	72027	1.89%
2026-06-02	31.63	31.23	-0.40	-1.26%	29.71	31.94	245910	76088	2.05%
2026-06-01	31.25	31.63	0.37	1.18%	31.16	32.30	190195	60514	1.58%
2026-05-29	32.51	31.26	-1.36	-4.17%	31.02	32.66	212768	67531	1.77%
2026-05-28	32.86	32.62	-0.37	-1.12%	31.87	33.44	255921	83541	2.13%
2026-05-27	34.00	32.99	-0.93	-2.74%	32.47	34.11	289097	95784	2.41%
2026-05-26	31.99	33.92	1.91	5.97%	31.68	34.11	467709	155643	3.89%
2026-05-25	32.90	32.01	-0.86	-2.62%	31.85	33.06	243204	78717	2.02%
2026-05-22	31.40	32.87	1.48	4.71%	31.18	33.40	332898	107978	2.77%
2026-05-21	31.98	31.39	-0.59	-1.84%	31.31	32.59	308542	98690	2.57%
2026-05-20	30.40	31.98	1.36	4.44%	30.17	32.54	356470	112101	2.97%
2026-05-19	32.16	30.62	-1.58	-4.91%	30.50	32.16	331399	102138	2.76%
2026-05-18	32.07	32.20	0.02	0.06%	31.87	33.15	266078	86517	2.21%
2026-05-15	33.02	32.18	-0.34	-1.05%	31.73	33.44	373850	121534	3.11%
2026-05-14	34.71	32.52	-2.17	-6.26%	32.50	34.71	428451	143250	3.57%
2026-05-13	33.73	34.69	0.96	2.85%	33.59	34.87	494396	170176	4.11%
2026-05-12	33.65	33.73	0.50	1.50%	33.50	34.47	402577	136786	3.35%
2026-05-11	32.50	33.23	1.05	3.26%	32.42	34.47	612958	206053	5.10%
2026-05-08	32.00	32.18	0.17	0.53%	31.05	32.45	424834	134997	3.54%
2026-05-07	33.27	32.01	-1.13	-3.41%	31.82	33.36	438731	141510	3.65%
2026-05-06	32.65	33.14	0.50	1.53%	31.95	33.30	329103	107371	2.74%
2026-04-30	33.55	32.64	-0.92	-2.74%	32.45	33.69	290804	95707	2.42%
2026-04-29	31.10	33.56	0.87	2.66%	30.56	33.66	495778	162398	4.13%
2026-04-28	32.57	32.69	0.18	0.55%	32.44	33.38	248297	81522	2.07%
2026-04-27	33.00	32.51	-0.51	-1.54%	32.28	33.06	261937	85576	2.18%
2026-04-24	32.50	33.02	0.30	0.92%	32.44	33.40	346449	114327	2.88%
2026-04-23	32.05	32.72	0.40	1.24%	31.45	33.82	435635	142383	3.63%
2026-04-22	32.20	32.32	0.32	1.00%	32.00	32.86	236635	76865	1.97%
2026-04-21	31.71	32.00	0.29	0.91%	31.00	32.40	246636	78413	2.05%