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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.78 | 16.09 | 15.72 | 15.89 | +2.38% | 1.50 | 2.93% |
| 2026-02-13 | 15.84 | 15.89 | 15.52 | 15.52 | -2.33% | 0.85 | 1.69% |
| 2026-02-12 | 15.80 | 16.19 | 15.78 | 15.89 | +0.38% | 1.27 | 2.48% |
| 2026-02-11 | 15.67 | 15.92 | 15.66 | 15.83 | +0.70% | 0.88 | 1.73% |
| 2026-02-10 | 15.73 | 15.76 | 15.59 | 15.72 | +0.26% | 0.61 | 1.20% |
| 2026-02-09 | 15.60 | 15.73 | 15.52 | 15.68 | +1.03% | 0.60 | 1.20% |
| 2026-02-06 | 15.45 | 15.64 | 15.35 | 15.52 | -0.32% | 0.53 | 1.05% |
| 2026-02-05 | 15.68 | 15.79 | 15.55 | 15.57 | -0.70% | 0.56 | 1.10% |
| 2026-02-04 | 15.42 | 15.70 | 15.30 | 15.68 | +1.69% | 0.75 | 1.50% |
| 2026-02-03 | 15.54 | 15.56 | 15.26 | 15.42 | 0.00% | 0.66 | 1.34% |
| 2026-02-02 | 16.05 | 16.05 | 15.39 | 15.42 | -4.34% | 1.14 | 2.26% |
| 2026-01-30 | 15.90 | 16.15 | 15.73 | 16.12 | +1.38% | 1.36 | 2.65% |
| 2026-01-29 | 15.75 | 16.10 | 15.71 | 15.90 | +1.02% | 1.34 | 2.62% |
| 2026-01-28 | 15.65 | 15.79 | 15.54 | 15.74 | +0.83% | 0.75 | 1.48% |
| 2026-01-27 | 15.71 | 15.84 | 15.43 | 15.61 | -0.45% | 0.71 | 1.42% |
| 2026-01-26 | 15.68 | 15.74 | 15.48 | 15.68 | +0.19% | 0.72 | 1.44% |
| 2026-01-23 | 15.55 | 15.65 | 15.53 | 15.65 | +0.77% | 0.65 | 1.30% |
| 2026-01-22 | 15.53 | 15.54 | 15.43 | 15.53 | +0.45% | 0.54 | 1.09% |
| 2026-01-21 | 15.40 | 15.50 | 15.32 | 15.46 | +0.06% | 0.45 | 0.91% |
| 2026-01-20 | 15.45 | 15.52 | 15.34 | 15.45 | -0.45% | 0.61 | 1.22% |