兴通股份 sh.603209
14.28
+1.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.45 | 15.60 | 15.36 | 15.55 | +0.71% | 0.80 | 1.84% |
| 2025-08-19 | 15.37 | 15.45 | 15.26 | 15.44 | +0.52% | 0.74 | 1.72% |
| 2025-08-18 | 15.29 | 15.40 | 15.25 | 15.36 | +0.46% | 0.58 | 1.35% |
| 2025-08-15 | 15.15 | 15.29 | 15.14 | 15.29 | +0.66% | 0.41 | 0.97% |
| 2025-08-14 | 15.35 | 15.41 | 15.15 | 15.19 | -1.17% | 0.55 | 1.30% |
| 2025-08-13 | 15.43 | 15.44 | 15.31 | 15.37 | -0.32% | 0.74 | 1.71% |
| 2025-08-12 | 15.32 | 15.47 | 15.25 | 15.42 | +0.85% | 1.16 | 2.69% |
| 2025-08-11 | 15.26 | 15.29 | 15.19 | 15.29 | +0.39% | 0.50 | 1.17% |
| 2025-08-08 | 15.23 | 15.24 | 15.14 | 15.23 | +0.13% | 0.49 | 1.14% |
| 2025-08-07 | 15.18 | 15.25 | 15.17 | 15.21 | +0.13% | 0.40 | 0.93% |
| 2025-08-06 | 15.20 | 15.20 | 15.08 | 15.19 | +0.13% | 0.32 | 0.75% |
| 2025-08-05 | 15.11 | 15.17 | 15.08 | 15.17 | +0.40% | 0.33 | 0.79% |
| 2025-08-04 | 15.01 | 15.12 | 14.96 | 15.11 | -0.13% | 0.31 | 0.72% |
| 2025-08-01 | 14.99 | 15.13 | 14.95 | 15.13 | +0.67% | 0.33 | 0.78% |
| 2025-07-31 | 15.28 | 15.28 | 15.02 | 15.03 | -1.76% | 0.65 | 1.54% |
| 2025-07-30 | 15.23 | 15.34 | 15.19 | 15.30 | +0.33% | 0.66 | 1.53% |
| 2025-07-29 | 15.22 | 15.26 | 15.13 | 15.25 | 0.00% | 0.53 | 1.24% |
| 2025-07-28 | 15.30 | 15.33 | 15.18 | 15.25 | -0.26% | 0.60 | 1.41% |
| 2025-07-25 | 15.48 | 15.57 | 15.27 | 15.29 | 0.00% | 1.15 | 2.67% |
| 2025-07-24 | 15.12 | 15.29 | 15.12 | 15.29 | +1.12% | 0.58 | 1.35% |