兴发集团（600141）历史行情

以下为兴发集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	26.930	26.870	27.500	26.690	0.000	0.000%	14.42万	0.00亿	0.000%
2026-10-07	26.600	26.870	27.080	26.520	0.370	1.396%	1,296.46万	3.48亿	1.084%
2026-10-06	26.600	26.870	27.080	26.520	0.370	1.396%	1,296.46万	3.48亿	1.084%
2026-10-05	26.600	26.870	27.080	26.520	0.370	1.396%	1,296.46万	3.48亿	1.084%
2026-10-02	26.600	26.870	27.080	26.520	0.370	1.396%	1,296.46万	3.48亿	1.084%
2026-10-01	26.600	26.870	27.080	26.520	0.370	1.396%	1,296.46万	3.48亿	1.084%
2026-09-30	26.600	26.870	27.080	26.520	0.370	1.396%	12.96万	0.00亿	0.000%
2026-09-29	27.070	26.500	27.200	26.280	-0.570	-2.106%	21.17万	0.00亿	0.000%
2026-09-28	27.910	27.070	27.990	26.920	-0.880	-3.148%	16.82万	0.00亿	0.000%
2026-09-27	28.540	27.950	28.580	27.950	-0.670	-2.341%	1,599.29万	4.50亿	1.337%
2026-09-24	28.540	27.950	28.580	27.950	-0.670	-2.341%	15.99万	0.00亿	0.000%
2026-09-23	29.090	28.620	29.160	28.600	-0.550	-1.885%	16.52万	0.00亿	0.000%
2026-09-22	29.560	29.170	29.840	29.050	-0.230	-0.782%	18.85万	0.00亿	0.000%
2026-09-21	29.390	29.400	29.580	29.230	0.070	0.239%	14.88万	0.00亿	0.000%
2026-09-18	29.280	29.330	29.380	29.080	0.240	0.825%	18.14万	0.00亿	0.000%
2026-09-17	29.280	29.090	29.680	28.960	-0.350	-1.189%	15.78万	0.00亿	0.000%
2026-09-16	28.960	29.440	29.600	28.840	0.440	1.517%	15.51万	0.00亿	0.000%
2026-09-15	29.110	29.000	29.380	28.910	-0.330	-1.125%	12.20万	0.00亿	0.000%
2026-09-14	28.970	29.330	29.660	28.540	0.080	0.274%	17.61万	0.00亿	0.000%
2026-09-11	30.000	29.250	30.050	29.120	-1.290	-4.224%	30.47万	0.00亿	0.000%
2026-09-10	31.220	30.540	31.300	30.520	-0.960	-3.048%	22.44万	0.00亿	0.000%
2026-09-09	31.500	31.500	31.760	31.090	-0.420	-1.316%	30.55万	0.00亿	0.000%
2026-09-08	30.280	31.920	32.200	30.030	1.680	5.556%	52.48万	0.00亿	0.000%
2026-09-07	30.080	30.240	30.330	29.720	0.050	0.166%	17.19万	0.00亿	0.000%
2026-09-04	30.880	30.190	31.390	30.070	-0.640	-2.076%	27.48万	0.00亿	0.000%
2026-09-03	31.900	30.830	31.930	30.620	-0.610	-1.940%	28.88万	0.00亿	0.000%
2026-09-02	30.660	31.440	31.770	30.050	0.420	1.354%	37.81万	0.00亿	0.000%
2026-09-01	31.100	31.020	31.750	30.900	-0.210	-0.672%	29.92万	0.00亿	0.000%
2026-08-31	31.190	31.230	31.920	30.510	-0.030	-0.096%	29.44万	0.00亿	0.000%
2026-08-28	30.970	31.260	31.400	30.900	0.110	0.353%	27.29万	0.00亿	0.000%
2026-08-27	30.400	31.150	31.190	30.190	0.750	2.467%	36.69万	0.00亿	0.000%
2026-08-26	29.360	30.400	30.740	29.120	0.880	2.981%	35.12万	0.00亿	0.000%
2026-08-25	30.000	29.520	30.470	29.300	-0.690	-2.284%	31.79万	0.00亿	0.000%
2026-08-24	30.700	30.210	31.070	29.520	-0.470	-1.532%	26.37万	0.00亿	0.000%
2026-08-21	30.580	30.680	30.960	30.050	-0.180	-0.583%	24.76万	0.00亿	0.000%
2026-08-20	31.770	30.860	32.070	30.560	-0.570	-1.814%	30.99万	0.00亿	0.000%
2026-08-19	32.820	31.430	33.290	31.300	-2.060	-6.151%	42.91万	0.00亿	0.000%
2026-08-18	33.300	33.490	34.490	33.180	0.470	1.423%	50.19万	0.00亿	0.000%
2026-08-17	31.280	33.020	33.170	31.280	2.210	7.173%	61.35万	0.00亿	0.000%
2026-08-14	30.880	30.810	31.120	30.390	-0.090	-0.291%	21.81万	0.00亿	0.000%
2026-08-13	31.970	30.900	32.440	30.890	-0.980	-3.074%	30.93万	0.00亿	0.000%
2026-08-12	31.580	31.880	32.440	31.250	0.350	1.110%	32.30万	0.00亿	0.000%
2026-08-11	32.610	31.530	32.760	31.460	-1.530	-4.628%	44.93万	0.00亿	0.000%
2026-08-10	32.300	33.060	34.590	32.160	1.590	5.052%	62.40万	0.00亿	0.000%
2026-08-07	31.080	31.470	31.660	30.430	-0.530	-1.656%	55.42万	0.00亿	0.000%
2026-08-06	31.500	32.000	32.580	31.350	0.000	0.000%	45.20万	0.00亿	0.000%
2026-08-05	30.770	32.000	32.300	30.650	1.650	5.437%	51.07万	0.00亿	0.000%
2026-08-04	29.000	30.350	30.860	28.800	1.470	5.090%	43.43万	0.00亿	0.000%
2026-08-03	28.590	28.880	29.320	28.440	0.010	0.035%	24.17万	0.00亿	0.000%
2026-07-31	30.000	28.870	30.260	28.850	-0.020	-0.069%	36.47万	0.00亿	0.000%
2026-07-30	28.800	28.890	29.700	28.440	-0.250	-0.858%	30.23万	0.00亿	0.000%
2026-07-29	28.550	29.140	29.490	27.900	0.390	1.357%	30.89万	0.00亿	0.000%
2026-07-28	29.330	28.750	29.470	28.500	-1.100	-3.685%	28.54万	0.00亿	0.000%
2026-07-27	28.990	29.850	30.150	28.980	0.230	0.777%	30.59万	0.00亿	0.000%
2026-07-24	29.680	29.620	31.220	29.380	-0.210	-0.704%	42.56万	0.00亿	0.000%
2026-07-23	29.080	29.830	29.980	28.600	1.000	3.469%	35.58万	0.00亿	0.000%
2026-07-22	29.000	28.830	29.580	28.600	-0.430	-1.470%	33.15万	0.00亿	0.000%
2026-07-21	27.980	29.260	29.320	27.350	1.600	5.785%	45.75万	0.00亿	0.000%
2026-07-20	29.630	27.660	29.870	27.280	-1.360	-4.686%	43.68万	0.00亿	0.000%
2026-07-17	29.820	29.020	30.840	29.000	-1.060	-3.524%	42.49万	0.00亿	0.000%
2026-07-16	31.100	30.080	31.630	29.880	-1.820	-5.705%	32.25万	0.00亿	0.000%
2026-07-15	32.600	31.900	32.950	31.620	-0.600	-1.846%	31.41万	0.00亿	0.000%
2026-07-14	31.330	32.500	32.550	30.760	1.150	3.668%	43.12万	0.00亿	0.000%
2026-07-13	33.330	31.350	33.800	31.080	-2.680	-7.875%	50.68万	0.00亿	0.000%
2026-07-10	36.390	34.030	37.150	33.950	-2.170	-5.994%	57.78万	0.00亿	0.000%
2026-07-09	35.980	36.200	36.790	34.580	0.480	1.344%	49.01万	0.00亿	0.000%
2026-07-08	37.200	35.720	37.850	35.600	-1.470	-3.953%	48.18万	0.00亿	0.000%
2026-07-07	38.770	37.190	39.680	37.080	-2.210	-5.609%	45.74万	0.00亿	0.000%
2026-07-06	40.580	39.400	41.750	39.120	-0.490	-1.228%	54.59万	0.00亿	0.000%
2026-07-03	41.850	39.890	42.540	39.720	-2.360	-5.586%	69.69万	0.00亿	0.000%
2026-07-02	43.750	42.250	44.490	42.200	-3.420	-7.489%	83.63万	0.00亿	0.000%
2026-07-01	46.370	45.670	49.370	44.810	-1.300	-2.768%	86.57万	0.00亿	0.000%
2026-06-30	46.500	46.970	47.600	44.600	-0.910	-1.901%	82.55万	0.00亿	0.000%
2026-06-29	49.800	47.880	50.780	45.600	-0.920	-1.885%	116.45万	0.00亿	0.000%
2026-06-26	46.000	48.800	51.440	45.770	1.320	2.780%	140.52万	0.00亿	0.000%
2026-06-25	44.930	47.480	47.480	43.060	4.320	10.009%	121.12万	0.00亿	0.000%
2026-06-24	38.980	43.160	43.160	38.980	3.920	9.990%	78.28万	0.00亿	0.000%
2026-06-23	44.990	39.240	44.990	39.060	-2.730	-6.505%	92.23万	0.00亿	0.000%
2026-06-22	38.810	41.970	41.970	38.660	3.818	10.007%	59.45万	0.00亿	0.000%
2026-06-18	37.342	38.152	38.952	36.382	1.050	2.830%	76.60万	0.00亿	0.000%
2026-06-17	38.302	37.102	38.302	36.322	-1.530	-3.960%	76.40万	0.00亿	0.000%
2026-06-16	36.702	38.632	40.422	36.702	1.890	5.144%	101.22万	0.00亿	0.000%
2026-06-15	34.202	36.742	37.072	33.472	3.090	9.182%	82.83万	0.00亿	0.000%
2026-06-12	35.502	33.652	35.502	32.642	1.420	4.406%	111.50万	0.00亿	0.000%
2026-06-11	32.232	32.232	32.232	32.232	2.980	10.187%	10.64万	0.00亿	0.000%
2026-06-10	27.692	29.252	29.422	27.622	1.090	3.870%	29.61万	0.00亿	0.000%
2026-06-09	27.032	28.162	28.162	26.102	1.400	5.231%	29.68万	0.00亿	0.000%
2026-06-08	28.052	26.762	28.402	26.682	-2.020	-7.018%	33.31万	0.00亿	0.000%
2026-06-05	29.052	28.782	29.832	28.262	-0.280	-0.963%	26.43万	0.00亿	0.000%
2026-06-04	30.902	29.062	30.902	29.012	-2.040	-6.559%	40.32万	0.00亿	0.000%
2026-06-03	30.502	31.102	31.652	30.152	0.370	1.204%	22.77万	0.00亿	0.000%
2026-06-02	31.132	30.732	31.442	29.212	-0.400	-1.285%	24.59万	0.00亿	0.000%
2026-06-01	30.752	31.132	31.802	30.662	0.370	1.203%	19.02万	0.00亿	0.000%
2026-05-29	32.012	30.762	32.162	30.522	-1.360	-4.234%	21.28万	0.00亿	0.000%
2026-05-28	32.362	32.122	32.942	31.372	-0.370	-1.139%	25.59万	0.00亿	0.000%
2026-05-27	33.502	32.492	33.612	31.972	-0.930	-2.783%	28.91万	0.00亿	0.000%
2026-05-26	31.492	33.422	33.612	31.182	1.910	6.061%	46.77万	0.00亿	0.000%
2026-05-25	32.402	31.512	32.562	31.352	-0.860	-2.657%	24.32万	0.00亿	0.000%
2026-05-22	30.902	32.372	32.902	30.682	1.480	4.791%	33.29万	0.00亿	0.000%
2026-05-21	31.482	30.892	32.092	30.812	-0.590	-1.874%	30.85万	0.00亿	0.000%
2026-05-20	29.902	31.482	32.042	29.672	1.360	4.515%	35.65万	0.00亿	0.000%
2026-05-19	31.662	30.122	31.662	30.002	-1.580	-4.984%	33.14万	0.00亿	0.000%
2026-05-18	31.572	31.702	32.652	31.372	0.020	0.063%	26.61万	0.00亿	0.000%
2026-05-15	32.522	31.682	32.942	31.232	-0.340	-1.062%	37.39万	0.00亿	0.000%
2026-05-14	34.212	32.022	34.212	32.002	-2.170	-6.347%	42.85万	0.00亿	0.000%
2026-05-13	33.232	34.192	34.372	33.092	0.960	2.889%	49.44万	0.00亿	0.000%
2026-05-12	33.152	33.232	33.972	33.002	0.500	1.528%	40.26万	0.00亿	0.000%
2026-05-11	32.002	32.732	33.972	31.922	1.050	3.314%	61.30万	0.00亿	0.000%
2026-05-08	31.502	31.682	31.952	30.552	0.170	0.539%	42.48万	0.00亿	0.000%
2026-05-07	32.772	31.512	32.862	31.322	-1.130	-3.462%	43.87万	0.00亿	0.000%
2026-05-06	32.152	32.642	32.802	31.452	0.500	1.556%	32.91万	0.00亿	0.000%
2026-04-30	33.052	32.142	33.192	31.952	-0.920	-2.783%	29.08万	0.00亿	0.000%
2026-04-29	30.602	33.062	33.162	30.062	0.870	2.703%	49.58万	0.00亿	0.000%
2026-04-28	32.072	32.192	32.882	31.942	0.180	0.562%	24.83万	0.00亿	0.000%
2026-04-27	32.502	32.012	32.562	31.782	-0.510	-1.568%	26.19万	0.00亿	0.000%
2026-04-24	32.002	32.522	32.902	31.942	0.300	0.931%	34.64万	0.00亿	0.000%
2026-04-23	31.552	32.222	33.322	30.952	0.400	1.257%	43.56万	0.00亿	0.000%
2026-04-22	31.702	31.822	32.362	31.502	0.320	1.016%	23.66万	0.00亿	0.000%
2026-04-21	31.212	31.502	31.902	30.502	0.290	0.929%	24.66万	0.00亿	0.000%
2026-04-20	31.102	31.212	31.662	30.972	0.060	0.193%	17.37万	0.00亿	0.000%
2026-04-17	31.902	31.152	32.052	31.082	-0.820	-2.565%	23.91万	0.00亿	0.000%
2026-04-16	31.252	31.972	32.362	31.102	0.740	2.369%	21.43万	0.00亿	0.000%
2026-04-15	32.212	31.232	32.782	31.152	-0.920	-2.861%	27.02万	0.00亿	0.000%
2026-04-14	32.752	32.152	32.752	31.632	-0.370	-1.138%	27.98万	0.00亿	0.000%
2026-04-13	32.392	32.522	32.852	31.852	0.000	0.000%	22.30万	0.00亿	0.000%
2026-04-10	32.562	32.542	33.092	32.352	0.000	0.000%	20.34万	0.00亿	0.000%
2026-04-09	32.552	32.382	32.952	32.132	0.000	0.000%	19.60万	0.00亿	0.000%
2026-04-08	32.502	32.842	33.122	31.902	0.000	0.000%	31.15万	0.00亿	0.000%
2026-04-07	30.692	32.452	32.772	29.762	0.000	0.000%	33.48万	0.00亿	0.000%
2026-04-03	32.462	31.362	32.502	30.902	0.000	0.000%	22.23万	0.00亿	0.000%
2026-04-02	33.142	32.342	33.142	32.082	0.000	0.000%	19.90万	0.00亿	0.000%
2026-04-01	33.492	33.152	33.682	32.832	0.000	0.000%	14.50万	0.00亿	0.000%