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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.72 | 14.90 | 14.72 | 14.89 | +0.68% | 0.26 | 0.62% |
| 2025-10-22 | 14.82 | 14.90 | 14.75 | 14.79 | -0.20% | 0.23 | 0.55% |
| 2025-10-21 | 14.73 | 14.85 | 14.63 | 14.82 | +0.54% | 0.30 | 0.73% |
| 2025-10-20 | 14.77 | 14.85 | 14.61 | 14.74 | +0.07% | 0.35 | 0.85% |
| 2025-10-17 | 14.85 | 15.01 | 14.70 | 14.73 | -0.67% | 0.44 | 1.06% |
| 2025-10-16 | 14.73 | 14.92 | 14.70 | 14.83 | +0.54% | 0.37 | 0.88% |
| 2025-10-15 | 14.84 | 14.92 | 14.68 | 14.75 | -0.81% | 0.31 | 0.75% |
| 2025-10-14 | 14.73 | 15.08 | 14.67 | 14.87 | +1.16% | 0.50 | 1.20% |
| 2025-10-13 | 14.53 | 14.71 | 14.41 | 14.70 | -0.41% | 0.25 | 0.61% |
| 2025-10-10 | 14.78 | 14.85 | 14.72 | 14.76 | -0.20% | 0.25 | 0.59% |
| 2025-10-09 | 14.68 | 14.83 | 14.61 | 14.79 | +0.82% | 0.21 | 0.51% |
| 2025-09-30 | 14.69 | 14.80 | 14.66 | 14.67 | -0.20% | 0.18 | 0.43% |
| 2025-09-29 | 14.81 | 14.81 | 14.60 | 14.70 | -0.34% | 0.21 | 0.51% |
| 2025-09-26 | 14.73 | 14.78 | 14.63 | 14.75 | 0.00% | 0.27 | 0.65% |
| 2025-09-25 | 14.88 | 14.88 | 14.72 | 14.75 | -0.87% | 0.25 | 0.61% |
| 2025-09-24 | 14.80 | 14.97 | 14.72 | 14.88 | +0.20% | 0.31 | 0.75% |
| 2025-09-23 | 14.86 | 14.94 | 14.61 | 14.85 | -0.07% | 0.35 | 0.85% |
| 2025-09-22 | 14.98 | 15.00 | 14.74 | 14.86 | -0.93% | 0.23 | 0.55% |
| 2025-09-19 | 14.84 | 15.03 | 14.84 | 15.00 | +0.74% | 0.24 | 0.58% |
| 2025-09-18 | 15.13 | 15.13 | 14.84 | 14.89 | -1.65% | 0.41 | 0.98% |