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
2026-03-20	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%
2026-01-28	42.63	43.66	0.89	2.08%	41.95	43.80	272599	117341	2.47%
2026-01-27	43.00	42.77	-0.33	-0.77%	41.56	43.66	241814	102624	2.19%
2026-01-26	42.26	43.10	0.85	2.01%	42.17	44.10	216209	93598	1.96%
2026-01-23	42.70	42.25	0.12	0.28%	40.91	42.75	178276	74605	1.62%
2026-01-22	42.40	42.13	0.47	1.13%	41.51	43.06	198818	84131	1.80%
2026-01-21	41.50	41.66	0.28	0.68%	40.55	42.02	165517	68615	1.50%
2026-01-20	41.80	41.38	-0.12	-0.29%	40.51	42.86	237445	98233	2.15%
2026-01-19	40.16	41.50	1.09	2.70%	39.72	42.00	229198	94080	2.08%
2026-01-16	40.46	40.41	-0.04	-0.10%	39.91	41.35	162349	65416	1.47%
2026-01-15	39.77	40.45	0.90	2.28%	39.50	41.68	275453	112492	2.50%
2026-01-14	38.46	39.55	1.15	2.99%	37.71	40.17	294472	114895	2.67%
2026-01-13	36.60	38.40	2.04	5.61%	36.50	39.55	281165	108214	2.55%
2026-01-12	37.22	36.36	-1.10	-2.94%	35.96	37.37	235049	85601	2.13%
2026-01-09	37.00	37.46	0.01	0.03%	36.48	37.85	288264	107364	2.61%
2026-01-08	37.50	37.45	0.15	0.40%	36.69	37.66	211783	78642	1.92%
2026-01-07	37.59	37.30	-0.20	-0.53%	36.37	37.59	219374	81291	1.99%
2026-01-06	34.44	37.50	3.06	8.89%	34.41	37.77	385799	140550	3.50%
2026-01-05	34.58	34.44	-0.14	-0.40%	34.15	35.30	206983	71706	1.88%
2025-12-31	34.73	34.58	-0.14	-0.40%	34.38	35.06	96104	33294	0.87%
2025-12-30	34.00	34.72	0.43	1.25%	33.70	35.27	153525	53397	1.39%
2025-12-29	35.18	34.29	-0.67	-1.92%	34.26	35.50	215214	74834	1.95%
2025-12-26	34.90	34.96	0.06	0.17%	34.68	35.41	164538	57603	1.49%
2025-12-25	34.72	34.90	0.17	0.49%	34.50	35.76	177670	62629	1.61%
2025-12-24	34.35	34.73	0.38	1.11%	33.92	34.92	204027	70184	1.85%
2025-12-23	33.65	34.35	0.44	1.30%	33.65	34.74	164148	56326	1.49%
2025-12-22	33.62	33.91	0.31	0.92%	33.17	34.00	149709	50313	1.36%
2025-12-19	32.72	33.60	0.82	2.50%	32.40	33.84	204996	68430	1.86%
2025-12-18	32.10	32.78	0.63	1.96%	31.90	33.30	218836	71848	1.98%
2025-12-17	30.58	32.15	1.58	5.17%	30.58	32.58	233882	74185	2.12%
2025-12-16	31.23	30.57	-0.73	-2.33%	30.16	31.29	155193	47395	1.41%
2025-12-15	31.08	31.30	-0.05	-0.16%	30.88	31.92	147237	46320	1.33%
2025-12-12	32.00	31.35	-0.50	-1.57%	31.19	32.32	167410	52914	1.52%