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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.61 | 15.90 | 15.19 | 15.52 | -0.39% | 1.07 | 2.47% |
| 2025-11-19 | 15.77 | 15.80 | 15.48 | 15.58 | -0.89% | 0.63 | 1.45% |
| 2025-11-18 | 15.98 | 15.98 | 15.56 | 15.72 | -2.18% | 1.24 | 2.83% |
| 2025-11-17 | 15.89 | 16.29 | 15.75 | 16.07 | +1.90% | 2.09 | 4.65% |
| 2025-11-14 | 15.51 | 15.92 | 15.47 | 15.77 | +1.09% | 1.38 | 3.13% |
| 2025-11-13 | 15.40 | 15.68 | 15.33 | 15.60 | +1.76% | 1.17 | 2.68% |
| 2025-11-12 | 15.39 | 15.52 | 15.28 | 15.33 | -0.26% | 0.64 | 1.48% |
| 2025-11-11 | 15.56 | 15.58 | 15.35 | 15.37 | -1.22% | 0.88 | 2.03% |
| 2025-11-10 | 15.60 | 15.69 | 15.40 | 15.56 | -0.83% | 0.90 | 2.07% |
| 2025-11-07 | 15.59 | 15.85 | 15.52 | 15.69 | +0.71% | 1.18 | 2.69% |
| 2025-11-06 | 15.62 | 15.72 | 15.43 | 15.58 | -0.83% | 1.13 | 2.60% |
| 2025-11-05 | 15.60 | 15.84 | 15.40 | 15.71 | +0.13% | 1.46 | 3.33% |
| 2025-11-04 | 15.35 | 16.17 | 15.30 | 15.69 | +2.21% | 2.19 | 4.99% |
| 2025-11-03 | 15.18 | 15.39 | 15.12 | 15.35 | +1.19% | 0.79 | 1.86% |
| 2025-10-31 | 15.18 | 15.29 | 15.03 | 15.17 | -0.39% | 0.77 | 1.81% |
| 2025-10-30 | 15.12 | 15.68 | 15.07 | 15.23 | +0.40% | 1.40 | 3.27% |
| 2025-10-29 | 15.34 | 15.35 | 15.00 | 15.17 | -2.00% | 1.41 | 3.32% |
| 2025-10-28 | 14.85 | 15.91 | 14.83 | 15.48 | +4.10% | 2.33 | 5.39% |
| 2025-10-27 | 14.76 | 14.98 | 14.71 | 14.87 | +0.75% | 0.41 | 1.00% |
| 2025-10-24 | 14.90 | 14.93 | 14.76 | 14.76 | -0.87% | 0.28 | 0.68% |