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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.65 | 6.70 | 6.58 | 6.69 | +1.06% | 1.87 | 4.57% |
| 2025-08-19 | 6.65 | 6.66 | 6.53 | 6.62 | +0.15% | 1.94 | 4.75% |
| 2025-08-18 | 6.50 | 6.64 | 6.47 | 6.61 | +2.16% | 2.86 | 7.01% |
| 2025-08-15 | 6.38 | 6.47 | 6.37 | 6.47 | +1.57% | 1.23 | 3.09% |
| 2025-08-14 | 6.51 | 6.52 | 6.34 | 6.37 | -2.00% | 1.55 | 3.90% |
| 2025-08-13 | 6.53 | 6.53 | 6.45 | 6.50 | +0.15% | 1.30 | 3.23% |
| 2025-08-12 | 6.52 | 6.56 | 6.45 | 6.49 | -0.61% | 1.27 | 3.16% |
| 2025-08-11 | 6.49 | 6.54 | 6.48 | 6.53 | +0.46% | 1.30 | 3.22% |
| 2025-08-08 | 6.45 | 6.54 | 6.45 | 6.50 | +0.31% | 1.56 | 3.87% |
| 2025-08-07 | 6.48 | 6.52 | 6.46 | 6.48 | -0.46% | 1.29 | 3.22% |
| 2025-08-06 | 6.43 | 6.53 | 6.40 | 6.51 | +0.46% | 1.95 | 4.87% |
| 2025-08-05 | 6.40 | 6.54 | 6.39 | 6.48 | +1.41% | 2.05 | 5.12% |
| 2025-08-04 | 6.25 | 6.40 | 6.24 | 6.39 | +1.27% | 0.99 | 2.53% |
| 2025-08-01 | 6.26 | 6.35 | 6.24 | 6.31 | +0.80% | 1.00 | 2.58% |
| 2025-07-31 | 6.37 | 6.42 | 6.22 | 6.26 | -1.88% | 1.99 | 5.11% |
| 2025-07-30 | 6.46 | 6.48 | 6.34 | 6.38 | -1.24% | 1.76 | 4.47% |
| 2025-07-29 | 6.60 | 6.60 | 6.43 | 6.46 | -2.12% | 2.25 | 5.61% |
| 2025-07-28 | 6.52 | 6.61 | 6.45 | 6.60 | +1.23% | 2.46 | 6.12% |
| 2025-07-25 | 6.42 | 6.57 | 6.36 | 6.52 | +1.56% | 3.10 | 7.74% |
| 2025-07-24 | 6.45 | 6.46 | 6.40 | 6.42 | -0.31% | 1.56 | 3.93% |