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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.45 | 14.51 | 14.15 | 14.50 | +3.35% | 0.54 | 1.17% |
| 2026-03-23 | 14.47 | 14.61 | 13.89 | 14.03 | -4.04% | 0.88 | 1.91% |
| 2026-03-20 | 15.12 | 15.19 | 14.60 | 14.62 | -3.24% | 0.99 | 2.08% |
| 2026-03-19 | 15.62 | 15.68 | 15.04 | 15.11 | -2.77% | 1.07 | 2.18% |
| 2026-03-18 | 15.66 | 15.69 | 15.26 | 15.54 | -0.13% | 1.09 | 2.19% |
| 2026-03-17 | 16.08 | 16.24 | 15.55 | 15.56 | -3.89% | 1.75 | 3.44% |
| 2026-03-16 | 15.36 | 16.60 | 15.35 | 16.19 | +5.27% | 2.93 | 5.70% |
| 2026-03-13 | 15.43 | 15.60 | 15.32 | 15.38 | -0.58% | 0.89 | 1.80% |
| 2026-03-12 | 15.51 | 15.63 | 15.38 | 15.47 | +0.06% | 1.02 | 2.05% |
| 2026-03-11 | 15.77 | 15.77 | 15.36 | 15.46 | -2.28% | 1.51 | 3.03% |
| 2026-03-10 | 15.84 | 16.31 | 15.73 | 15.82 | -2.35% | 1.75 | 3.42% |
| 2026-03-09 | 16.57 | 16.75 | 16.03 | 16.20 | -0.18% | 2.41 | 4.57% |
| 2026-03-06 | 15.80 | 16.29 | 15.50 | 16.23 | +0.81% | 1.92 | 3.75% |
| 2026-03-05 | 16.01 | 16.31 | 15.84 | 16.10 | -0.43% | 1.98 | 3.83% |
| 2026-03-04 | 17.00 | 17.00 | 15.71 | 16.17 | -7.34% | 3.20 | 6.18% |
| 2026-03-03 | 17.02 | 18.12 | 16.84 | 17.45 | +3.99% | 5.82 | 10.44% |
| 2026-03-02 | 16.95 | 17.00 | 16.38 | 16.78 | +3.39% | 3.92 | 7.29% |
| 2026-02-27 | 16.14 | 16.28 | 16.02 | 16.23 | +0.62% | 0.83 | 1.59% |
| 2026-02-26 | 16.20 | 16.31 | 16.01 | 16.13 | +0.06% | 1.06 | 2.05% |
| 2026-02-25 | 15.90 | 16.46 | 15.84 | 16.12 | +1.45% | 2.18 | 4.17% |