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
2026-05-08	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%
2026-04-20	31.60	31.71	0.06	0.19%	31.47	32.16	173723	55289	1.45%
2026-04-17	32.40	31.65	-0.82	-2.53%	31.58	32.55	239116	76037	1.99%
2026-04-16	31.75	32.47	0.74	2.33%	31.60	32.86	214288	69474	1.78%
2026-04-15	32.71	31.73	-0.92	-2.82%	31.65	33.28	270248	86779	2.25%
2026-04-14	33.25	32.65	-0.37	-1.12%	32.13	33.25	279821	90977	2.33%
2026-04-13	32.89	33.02	-0.02	-0.06%	32.35	33.35	223004	73151	1.86%
2026-04-10	33.06	33.04	0.16	0.49%	32.85	33.59	203414	67488	1.69%
2026-04-09	33.05	32.88	-0.46	-1.38%	32.63	33.45	195981	64465	1.63%
2026-04-08	33.00	33.34	0.39	1.18%	32.40	33.62	311465	103363	2.59%
2026-04-07	31.19	32.95	1.09	3.42%	30.26	33.27	334821	107516	2.79%
2026-04-03	32.96	31.86	-0.98	-2.98%	31.40	33.00	222347	70850	1.85%
2026-04-02	33.64	32.84	-0.81	-2.41%	32.58	33.64	199044	65736	1.66%
2026-04-01	33.99	33.65	0.27	0.81%	33.33	34.18	145004	48844	1.21%
2026-03-31	34.33	33.38	-0.94	-2.74%	33.20	34.43	178087	59975	1.48%
2026-03-30	33.50	34.32	0.60	1.78%	33.43	34.70	293165	100254	2.44%
2026-03-27	32.20	33.72	1.08	3.31%	32.20	34.10	281043	94032	2.34%
2026-03-26	33.08	32.64	-0.37	-1.12%	32.33	33.60	241091	79332	2.01%
2026-03-25	31.50	33.01	1.58	5.03%	31.50	33.26	345638	112576	2.88%
2026-03-24	32.38	31.43	-0.67	-2.09%	30.48	32.38	329668	102345	2.74%
2026-03-23	31.23	32.10	0.30	0.94%	30.81	33.18	438156	140717	3.65%
2026-03-20	32.26	31.80	-0.41	-1.27%	31.80	32.92	317320	102592	2.64%
2026-03-19	34.59	32.21	-2.49	-7.18%	31.92	34.88	546976	179320	4.55%
2026-03-18	35.10	34.70	-0.51	-1.45%	34.01	35.16	312055	107379	2.60%
2026-03-17	37.29	35.21	-2.10	-5.63%	35.03	37.98	469746	169543	3.91%
2026-03-16	40.74	37.31	-3.47	-8.51%	37.00	42.12	520517	202906	4.33%
2026-03-13	40.34	40.78	0.44	1.09%	40.13	42.68	444819	185202	3.70%
2026-03-12	39.87	40.34	0.88	2.23%	38.57	40.93	375910	150100	3.13%
2026-03-11	38.84	39.46	0.61	1.57%	37.87	39.79	307060	119345	2.56%
2026-03-10	38.51	38.85	-0.36	-0.92%	38.50	39.90	245663	95771	2.04%
2026-03-09	40.93	39.21	-0.85	-2.12%	38.90	41.00	331273	131309	2.76%
2026-03-06	38.72	40.06	1.02	2.61%	38.39	40.65	307537	122731	2.56%
2026-03-05	40.07	39.04	-0.22	-0.56%	38.68	40.07	234033	91672	1.95%
2026-03-04	38.93	39.26	-0.11	-0.28%	38.50	41.10	292417	116385	2.62%
2026-03-03	42.44	39.37	-3.33	-7.80%	39.30	43.08	441691	178131	3.95%
2026-03-02	44.00	42.70	-0.40	-0.93%	41.74	44.60	405125	172189	3.63%
2026-02-27	42.66	43.10	0.22	0.51%	42.31	43.97	319670	137360	2.86%
2026-02-26	43.58	42.88	-0.87	-1.99%	42.54	44.20	458929	198604	4.11%
2026-02-25	42.16	43.75	2.20	5.29%	42.16	45.49	674349	295457	6.04%
2026-02-24	39.20	41.55	3.78	10.01%	38.93	41.55	450821	182748	4.04%
2026-02-13	38.42	37.77	-1.01	-2.60%	37.77	38.81	152039	58053	1.36%
2026-02-12	38.42	38.78	0.13	0.34%	38.20	39.15	145112	56194	1.30%
2026-02-11	37.76	38.65	0.90	2.38%	37.62	39.11	212191	82005	1.90%
2026-02-10	38.40	37.75	-0.62	-1.62%	37.37	38.40	192969	73080	1.73%
2026-02-09	38.28	38.37	0.77	2.05%	37.38	38.42	230419	87508	2.06%
2026-02-06	36.60	37.60	0.35	0.94%	36.06	38.41	209857	79257	1.88%
2026-02-05	37.87	37.25	-0.68	-1.79%	36.84	38.13	160475	59947	1.44%
2026-02-04	38.26	37.93	-0.22	-0.58%	37.35	38.44	216378	81981	1.94%
2026-02-03	37.42	38.15	1.38	3.75%	36.68	38.29	289179	108416	2.59%
2026-02-02	39.80	36.77	-3.80	-9.37%	36.69	40.16	523933	199666	4.69%
2026-01-30	41.44	40.57	-1.43	-3.40%	39.99	42.45	353264	144146	3.19%
2026-01-29	43.23	42.00	-1.66	-3.80%	41.70	44.09	256094	109079	2.31%