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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.26 | 15.32 | 15.12 | 15.12 | -1.05% | 0.76 | 1.77% |
| 2025-07-22 | 15.26 | 15.30 | 15.17 | 15.28 | -0.13% | 0.62 | 1.45% |
| 2025-07-21 | 15.26 | 15.30 | 15.22 | 15.30 | +0.26% | 0.61 | 1.42% |
| 2025-07-18 | 15.23 | 15.29 | 15.16 | 15.26 | +0.39% | 0.55 | 1.30% |
| 2025-07-17 | 15.21 | 15.26 | 15.13 | 15.20 | +0.20% | 0.52 | 1.22% |
| 2025-07-16 | 15.03 | 15.22 | 15.00 | 15.17 | +0.73% | 0.65 | 1.53% |
| 2025-07-15 | 15.08 | 15.12 | 14.91 | 15.06 | -0.13% | 0.82 | 1.96% |
| 2025-07-14 | 15.15 | 15.16 | 15.06 | 15.08 | -0.07% | 0.55 | 1.31% |
| 2025-07-11 | 15.07 | 15.13 | 15.02 | 15.09 | -0.07% | 0.70 | 1.65% |
| 2025-07-10 | 15.06 | 15.10 | 14.91 | 15.10 | -1.11% | 1.26 | 2.99% |
| 2025-07-09 | 15.40 | 15.47 | 15.25 | 15.27 | -1.04% | 1.07 | 2.48% |
| 2025-07-08 | 15.36 | 15.46 | 15.33 | 15.43 | +0.33% | 0.86 | 1.99% |
| 2025-07-07 | 15.27 | 15.43 | 15.14 | 15.38 | +0.46% | 0.79 | 1.85% |
| 2025-07-04 | 15.57 | 15.57 | 15.31 | 15.31 | -1.61% | 1.25 | 2.90% |
| 2025-07-03 | 15.75 | 15.75 | 15.51 | 15.56 | -0.32% | 1.28 | 2.94% |
| 2025-07-02 | 15.67 | 15.73 | 15.51 | 15.61 | +0.91% | 2.09 | 4.78% |
| 2025-07-01 | 15.52 | 15.55 | 15.35 | 15.47 | -0.32% | 1.45 | 3.36% |
| 2025-06-30 | 15.48 | 15.54 | 15.41 | 15.52 | +0.13% | 1.47 | 3.38% |
| 2025-06-27 | 15.53 | 15.61 | 15.39 | 15.50 | -1.34% | 2.16 | 4.97% |
| 2025-06-26 | 15.38 | 15.85 | 15.31 | 15.71 | +1.03% | 3.62 | 8.33% |