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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.22 | 15.23 | 15.11 | 15.14 | -0.33% | 0.29 | 0.68% |
| 2025-09-16 | 15.09 | 15.21 | 15.07 | 15.19 | +0.46% | 0.26 | 0.61% |
| 2025-09-15 | 15.24 | 15.29 | 15.12 | 15.12 | -0.72% | 0.25 | 0.59% |
| 2025-09-12 | 15.28 | 15.36 | 15.23 | 15.23 | -0.65% | 0.34 | 0.79% |
| 2025-09-11 | 15.31 | 15.49 | 15.21 | 15.33 | -0.20% | 0.45 | 1.05% |
| 2025-09-10 | 15.29 | 15.38 | 15.21 | 15.36 | +0.39% | 0.42 | 0.98% |
| 2025-09-09 | 15.36 | 15.36 | 15.18 | 15.30 | -0.52% | 0.49 | 1.15% |
| 2025-09-08 | 14.95 | 15.38 | 14.93 | 15.38 | +2.88% | 1.05 | 2.46% |
| 2025-09-05 | 14.68 | 14.96 | 14.65 | 14.95 | +1.91% | 0.49 | 1.17% |
| 2025-09-04 | 14.71 | 14.82 | 14.50 | 14.67 | -0.34% | 0.48 | 1.16% |
| 2025-09-03 | 15.03 | 15.04 | 14.71 | 14.72 | -2.00% | 0.42 | 1.00% |
| 2025-09-02 | 15.08 | 15.16 | 14.95 | 15.02 | -0.73% | 0.42 | 0.99% |
| 2025-09-01 | 15.16 | 15.17 | 15.06 | 15.13 | -0.13% | 0.31 | 0.73% |
| 2025-08-29 | 15.18 | 15.23 | 15.08 | 15.15 | -0.26% | 0.36 | 0.84% |
| 2025-08-28 | 15.08 | 15.19 | 14.80 | 15.19 | +0.60% | 0.76 | 1.80% |
| 2025-08-27 | 15.48 | 15.49 | 15.08 | 15.10 | -2.20% | 0.97 | 2.26% |
| 2025-08-26 | 15.44 | 15.49 | 15.35 | 15.44 | +0.13% | 0.66 | 1.52% |
| 2025-08-25 | 15.50 | 15.50 | 15.33 | 15.42 | -0.58% | 1.00 | 2.32% |
| 2025-08-22 | 15.50 | 15.62 | 15.41 | 15.51 | -0.13% | 0.72 | 1.65% |
| 2025-08-21 | 15.55 | 15.65 | 15.45 | 15.53 | -0.13% | 0.79 | 1.82% |