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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.18 | 15.33 | 15.02 | 15.17 | +0.26% | 0.65 | 1.33% |
| 2025-12-17 | 14.98 | 15.23 | 14.69 | 15.13 | +0.80% | 0.94 | 1.96% |
| 2025-12-16 | 15.55 | 15.63 | 14.93 | 15.01 | -3.97% | 1.18 | 2.43% |
| 2025-12-15 | 15.52 | 15.89 | 15.44 | 15.63 | -0.38% | 0.86 | 1.71% |
| 2025-12-12 | 15.95 | 15.99 | 15.52 | 15.69 | -2.43% | 1.64 | 3.25% |
| 2025-12-11 | 16.98 | 16.98 | 16.05 | 16.08 | -5.52% | 2.58 | 4.89% |
| 2025-12-10 | 16.72 | 17.31 | 16.72 | 17.02 | +1.19% | 3.09 | 5.65% |
| 2025-12-09 | 16.81 | 17.14 | 16.57 | 16.82 | -1.23% | 2.30 | 4.88% |
| 2025-12-08 | 16.49 | 17.55 | 16.30 | 17.03 | +2.90% | 3.83 | 8.11% |
| 2025-12-05 | 16.17 | 16.79 | 15.76 | 16.55 | +1.29% | 2.34 | 5.14% |
| 2025-12-04 | 16.11 | 16.49 | 15.86 | 16.34 | +0.99% | 1.68 | 3.72% |
| 2025-12-03 | 16.24 | 16.29 | 16.03 | 16.18 | -0.37% | 1.16 | 2.58% |
| 2025-12-02 | 15.94 | 16.34 | 15.86 | 16.24 | +1.44% | 1.69 | 3.74% |
| 2025-12-01 | 16.19 | 16.20 | 15.92 | 16.01 | -0.74% | 1.19 | 2.67% |
| 2025-11-28 | 15.51 | 16.60 | 15.42 | 16.13 | +4.00% | 1.94 | 4.32% |
| 2025-11-27 | 15.81 | 15.90 | 15.51 | 15.51 | -2.39% | 0.90 | 2.04% |
| 2025-11-26 | 15.69 | 16.13 | 15.69 | 15.89 | +0.82% | 1.48 | 3.31% |
| 2025-11-25 | 15.61 | 16.03 | 15.47 | 15.76 | +1.03% | 1.37 | 3.11% |
| 2025-11-24 | 15.31 | 15.77 | 15.25 | 15.60 | +2.09% | 1.05 | 2.41% |
| 2025-11-21 | 15.44 | 15.70 | 15.02 | 15.28 | -1.55% | 1.02 | 2.38% |