兴民智通 sz.002355
6.02
-3.06%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.20 | 6.23 | 6.00 | 6.02 | -3.06% | 1.51 | 4.03% |
| 2026-05-22 | 6.31 | 6.60 | 6.09 | 6.21 | +0.16% | 1.79 | 4.64% |
| 2026-05-21 | 6.37 | 6.60 | 6.17 | 6.20 | -1.59% | 1.91 | 4.81% |
| 2026-05-20 | 6.43 | 6.43 | 6.24 | 6.30 | -2.33% | 1.25 | 3.21% |
| 2026-05-19 | 6.45 | 6.56 | 6.37 | 6.45 | -0.15% | 1.21 | 3.05% |
| 2026-05-18 | 6.56 | 6.58 | 6.35 | 6.46 | -2.27% | 1.80 | 4.52% |
| 2026-05-15 | 6.59 | 6.77 | 6.51 | 6.61 | +1.23% | 2.11 | 5.13% |
| 2026-05-14 | 6.64 | 6.67 | 6.40 | 6.53 | -0.91% | 2.16 | 5.32% |
| 2026-05-13 | 6.62 | 6.70 | 6.45 | 6.59 | +0.76% | 2.08 | 5.12% |
| 2026-05-12 | 6.60 | 6.74 | 6.51 | 6.54 | -1.06% | 1.64 | 4.01% |
| 2026-05-11 | 6.71 | 6.71 | 6.57 | 6.61 | -1.05% | 1.60 | 3.91% |
| 2026-05-08 | 6.58 | 6.72 | 6.49 | 6.68 | +1.21% | 2.32 | 5.64% |
| 2026-05-07 | 6.55 | 6.66 | 6.44 | 6.60 | 0.00% | 3.32 | 8.22% |
| 2026-05-06 | 6.15 | 6.60 | 6.15 | 6.60 | +10.00% | 3.31 | 8.35% |
| 2026-04-30 | 5.93 | 6.06 | 5.88 | 6.00 | +1.01% | 0.93 | 2.51% |
| 2026-04-29 | 5.65 | 6.07 | 5.62 | 5.94 | +1.89% | 1.42 | 3.91% |
| 2026-04-28 | 5.87 | 5.92 | 5.78 | 5.83 | -2.18% | 0.87 | 2.42% |
| 2026-04-27 | 5.91 | 5.98 | 5.77 | 5.96 | +0.85% | 0.91 | 2.49% |
| 2026-04-24 | 5.98 | 6.00 | 5.86 | 5.91 | -1.50% | 0.90 | 2.46% |
| 2026-04-23 | 6.05 | 6.06 | 5.90 | 6.00 | -0.99% | 1.05 | 2.84% |