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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.19 | 15.35 | 14.97 | 15.11 | +0.94% | 1.30 | 2.66% |
| 2026-04-21 | 14.59 | 15.01 | 14.58 | 14.97 | +2.67% | 0.80 | 1.68% |
| 2026-04-20 | 14.47 | 14.59 | 14.41 | 14.58 | +0.69% | 0.40 | 0.87% |
| 2026-04-17 | 14.54 | 14.66 | 14.38 | 14.48 | -0.69% | 0.72 | 1.55% |
| 2026-04-16 | 14.48 | 14.61 | 14.42 | 14.58 | +0.76% | 0.54 | 1.15% |
| 2026-04-15 | 14.48 | 14.63 | 14.42 | 14.47 | -0.69% | 0.70 | 1.51% |
| 2026-04-14 | 14.80 | 14.88 | 14.38 | 14.57 | -1.75% | 1.14 | 2.43% |
| 2026-04-13 | 15.81 | 15.81 | 14.75 | 14.83 | -0.67% | 1.75 | 3.59% |
| 2026-04-10 | 15.08 | 15.23 | 14.85 | 14.93 | -1.06% | 0.90 | 1.86% |
| 2026-04-09 | 15.36 | 15.48 | 15.05 | 15.09 | -2.46% | 0.76 | 1.55% |
| 2026-04-08 | 15.54 | 15.78 | 15.37 | 15.47 | -0.26% | 1.26 | 2.52% |
| 2026-04-07 | 15.13 | 15.65 | 15.03 | 15.51 | +2.44% | 0.69 | 1.39% |
| 2026-04-03 | 15.59 | 15.71 | 15.07 | 15.14 | -2.13% | 0.84 | 1.71% |
| 2026-04-02 | 14.95 | 15.83 | 14.91 | 15.47 | +2.93% | 1.58 | 3.18% |
| 2026-04-01 | 15.01 | 15.18 | 14.95 | 15.03 | +1.14% | 0.38 | 0.78% |
| 2026-03-31 | 15.01 | 15.15 | 14.84 | 14.86 | -1.00% | 0.58 | 1.20% |
| 2026-03-30 | 14.51 | 15.10 | 14.46 | 15.01 | +1.49% | 0.59 | 1.24% |
| 2026-03-27 | 14.78 | 14.85 | 14.60 | 14.79 | +1.30% | 0.41 | 0.86% |
| 2026-03-26 | 14.79 | 14.95 | 14.56 | 14.60 | -1.22% | 0.36 | 0.75% |
| 2026-03-25 | 14.41 | 15.00 | 14.34 | 14.78 | +1.93% | 0.70 | 1.47% |