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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.50 | 14.65 | 14.42 | 14.56 | -0.34% | 0.25 | 0.61% |
| 2025-05-26 | 14.64 | 14.71 | 14.45 | 14.61 | +0.83% | 0.28 | 0.68% |
| 2025-05-23 | 14.75 | 14.84 | 14.46 | 14.49 | -1.90% | 0.53 | 1.29% |
| 2025-05-22 | 14.85 | 15.10 | 14.74 | 14.77 | +0.61% | 0.77 | 1.84% |
| 2025-05-21 | 14.68 | 14.80 | 14.56 | 14.68 | -0.41% | 0.51 | 1.24% |
| 2025-05-20 | 14.93 | 14.98 | 14.51 | 14.74 | -1.14% | 0.78 | 1.89% |
| 2025-05-19 | 14.70 | 15.05 | 14.62 | 14.91 | +0.95% | 0.72 | 1.72% |
| 2025-05-16 | 14.74 | 15.01 | 14.51 | 14.77 | -0.27% | 0.66 | 1.60% |
| 2025-05-15 | 15.40 | 15.59 | 14.81 | 14.81 | -2.82% | 1.34 | 3.15% |
| 2025-05-14 | 14.77 | 15.28 | 14.72 | 15.24 | +3.25% | 1.62 | 3.84% |
| 2025-05-13 | 14.98 | 15.12 | 14.54 | 14.76 | +1.65% | 0.91 | 2.19% |
| 2025-05-12 | 14.29 | 14.55 | 14.25 | 14.52 | +2.40% | 0.42 | 1.05% |
| 2025-05-09 | 14.42 | 14.42 | 14.17 | 14.18 | -1.32% | 0.36 | 0.90% |
| 2025-05-08 | 14.20 | 14.41 | 14.13 | 14.37 | +0.76% | 0.33 | 0.80% |
| 2025-05-07 | 14.42 | 14.44 | 14.10 | 14.26 | +0.28% | 0.40 | 0.99% |
| 2025-05-06 | 14.09 | 14.22 | 14.00 | 14.22 | +1.84% | 0.51 | 1.28% |