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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.44 | 15.66 | 15.27 | 15.55 | -4.37% | 4.97 | 11.52% |
| 2025-06-24 | 16.26 | 16.68 | 16.26 | 16.26 | -10.02% | 6.60 | 14.46% |
| 2025-06-23 | 18.07 | 18.07 | 17.60 | 18.07 | +9.98% | 9.32 | 18.49% |
| 2025-06-20 | 14.90 | 16.43 | 14.80 | 16.43 | +9.97% | 4.58 | 10.04% |
| 2025-06-19 | 15.18 | 15.45 | 14.81 | 14.94 | -1.58% | 0.98 | 2.34% |
| 2025-06-18 | 15.49 | 15.76 | 15.15 | 15.18 | -0.78% | 0.99 | 2.30% |
| 2025-06-17 | 14.83 | 15.65 | 14.79 | 15.30 | +2.68% | 1.28 | 3.01% |
| 2025-06-16 | 14.95 | 15.08 | 14.80 | 14.90 | -0.40% | 0.53 | 1.26% |
| 2025-06-13 | 15.05 | 15.56 | 14.91 | 14.96 | -0.53% | 0.88 | 2.07% |
| 2025-06-12 | 14.90 | 15.04 | 14.85 | 15.04 | +0.60% | 0.33 | 0.80% |
| 2025-06-11 | 15.09 | 15.13 | 14.94 | 14.95 | -0.93% | 0.49 | 1.15% |
| 2025-06-10 | 15.02 | 15.10 | 14.79 | 15.09 | +0.47% | 0.47 | 1.12% |
| 2025-06-09 | 15.01 | 15.05 | 14.88 | 15.02 | +0.07% | 0.35 | 0.85% |
| 2025-06-06 | 14.70 | 15.23 | 14.65 | 15.01 | +2.25% | 0.91 | 2.18% |
| 2025-06-05 | 14.79 | 14.79 | 14.53 | 14.68 | -0.27% | 0.33 | 0.81% |
| 2025-06-04 | 14.75 | 14.76 | 14.63 | 14.72 | +0.20% | 0.37 | 0.89% |
| 2025-06-03 | 14.53 | 14.72 | 14.40 | 14.69 | +1.10% | 0.25 | 0.62% |
| 2025-05-30 | 14.71 | 14.71 | 14.52 | 14.53 | -1.22% | 0.21 | 0.52% |
| 2025-05-29 | 14.61 | 14.78 | 14.61 | 14.71 | +0.34% | 0.35 | 0.85% |
| 2025-05-28 | 14.55 | 14.67 | 14.46 | 14.66 | +0.69% | 0.26 | 0.63% |