兴通股份 sh.603209
14.06
-1.54%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.28 | 14.39 | 14.04 | 14.06 | -1.54% | 0.74 | 1.63% |
| 2026-05-21 | 14.26 | 14.63 | 14.13 | 14.28 | +0.21% | 0.88 | 1.89% |
| 2026-05-20 | 14.23 | 14.31 | 14.06 | 14.25 | +0.21% | 0.39 | 0.85% |
| 2026-05-19 | 14.00 | 14.38 | 13.99 | 14.22 | +1.14% | 0.53 | 1.16% |
| 2026-05-18 | 14.18 | 14.29 | 13.89 | 14.06 | -1.61% | 0.64 | 1.41% |
| 2026-05-15 | 14.49 | 14.49 | 14.17 | 14.29 | -1.92% | 0.82 | 1.79% |
| 2026-05-14 | 14.42 | 14.78 | 14.31 | 14.57 | +0.97% | 0.79 | 1.68% |
| 2026-05-13 | 14.41 | 14.58 | 14.34 | 14.43 | -0.14% | 0.66 | 1.43% |
| 2026-05-12 | 14.83 | 14.85 | 14.41 | 14.45 | -2.56% | 0.84 | 1.79% |
| 2026-05-11 | 14.95 | 14.95 | 14.50 | 14.83 | -1.98% | 1.11 | 2.35% |
| 2026-05-08 | 14.95 | 15.24 | 14.87 | 15.13 | +0.80% | 0.83 | 1.70% |
| 2026-05-07 | 14.91 | 15.09 | 14.88 | 15.01 | +0.60% | 0.57 | 1.19% |
| 2026-05-06 | 14.84 | 14.95 | 14.75 | 14.92 | +0.27% | 0.64 | 1.35% |
| 2026-04-30 | 15.00 | 15.05 | 14.88 | 14.88 | -0.80% | 0.53 | 1.09% |
| 2026-04-29 | 14.92 | 15.04 | 14.90 | 15.00 | +0.27% | 0.54 | 1.12% |
| 2026-04-28 | 14.98 | 15.15 | 14.88 | 14.96 | -0.47% | 0.55 | 1.14% |
| 2026-04-27 | 15.00 | 15.09 | 14.86 | 15.03 | -0.60% | 0.55 | 1.15% |
| 2026-04-24 | 15.11 | 15.31 | 14.94 | 15.12 | -1.24% | 0.85 | 1.76% |
| 2026-04-23 | 15.04 | 15.38 | 15.02 | 15.31 | +1.32% | 1.04 | 2.11% |
| 2026-04-22 | 15.19 | 15.35 | 14.97 | 15.11 | +0.94% | 1.30 | 2.66% |