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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.56 | 15.62 | 15.44 | 15.52 | -0.19% | 0.62 | 1.25% |
| 2026-01-16 | 15.42 | 15.62 | 15.42 | 15.55 | -0.13% | 0.79 | 1.57% |
| 2026-01-15 | 15.25 | 15.77 | 15.21 | 15.57 | +2.17% | 1.27 | 2.54% |
| 2026-01-14 | 15.45 | 15.51 | 15.15 | 15.24 | -0.85% | 1.17 | 2.38% |
| 2026-01-13 | 15.52 | 15.58 | 15.31 | 15.37 | -1.03% | 1.04 | 2.09% |
| 2026-01-12 | 15.25 | 15.54 | 15.15 | 15.53 | +1.84% | 1.26 | 2.54% |
| 2026-01-09 | 15.27 | 15.34 | 15.12 | 15.25 | 0.00% | 0.98 | 2.01% |
| 2026-01-08 | 15.15 | 15.30 | 15.09 | 15.25 | +0.53% | 0.73 | 1.49% |
| 2026-01-07 | 15.37 | 15.39 | 15.15 | 15.17 | -1.04% | 0.92 | 1.87% |
| 2026-01-06 | 15.29 | 15.36 | 15.20 | 15.33 | +0.52% | 0.89 | 1.81% |
| 2026-01-05 | 15.15 | 15.28 | 15.08 | 15.25 | +0.66% | 0.93 | 1.91% |
| 2025-12-31 | 15.23 | 15.28 | 15.00 | 15.15 | -0.46% | 0.95 | 1.95% |
| 2025-12-30 | 15.65 | 15.74 | 15.20 | 15.22 | -2.69% | 1.32 | 2.68% |
| 2025-12-29 | 16.01 | 16.01 | 15.60 | 15.64 | -2.43% | 1.21 | 2.39% |
| 2025-12-26 | 16.20 | 16.25 | 15.91 | 16.03 | -1.35% | 1.46 | 2.84% |
| 2025-12-25 | 16.08 | 16.40 | 16.02 | 16.25 | +1.69% | 1.47 | 2.82% |
| 2025-12-24 | 16.18 | 16.40 | 15.98 | 15.98 | -1.60% | 1.77 | 3.42% |
| 2025-12-23 | 16.59 | 16.65 | 16.13 | 16.24 | -2.23% | 3.15 | 6.00% |
| 2025-12-22 | 15.32 | 16.87 | 15.30 | 16.61 | +8.28% | 5.15 | 9.70% |
| 2025-12-19 | 15.10 | 15.43 | 15.04 | 15.34 | +1.12% | 0.78 | 1.59% |