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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.42 | 6.45 | 6.35 | 6.44 | +0.47% | 1.46 | 3.69% |
| 2025-07-22 | 6.48 | 6.49 | 6.38 | 6.41 | -0.93% | 1.63 | 4.10% |
| 2025-07-21 | 6.40 | 6.48 | 6.36 | 6.47 | +1.09% | 1.79 | 4.50% |
| 2025-07-18 | 6.49 | 6.51 | 6.34 | 6.40 | -1.23% | 2.82 | 7.15% |
| 2025-07-17 | 6.40 | 6.55 | 6.40 | 6.48 | +0.15% | 3.83 | 9.56% |
| 2025-07-16 | 6.61 | 6.78 | 6.45 | 6.47 | -6.23% | 7.43 | 18.37% |
| 2025-07-15 | 6.90 | 6.90 | 6.90 | 6.90 | -10.04% | 1.05 | 2.46% |
| 2025-07-14 | 7.63 | 7.69 | 7.45 | 7.67 | 0.00% | 2.97 | 6.30% |
| 2025-07-11 | 7.64 | 7.72 | 7.61 | 7.67 | +0.13% | 2.77 | 5.84% |
| 2025-07-10 | 7.61 | 7.78 | 7.54 | 7.66 | +0.26% | 3.64 | 7.68% |
| 2025-07-09 | 7.67 | 7.72 | 7.58 | 7.64 | -0.39% | 2.26 | 4.79% |
| 2025-07-08 | 7.63 | 7.70 | 7.61 | 7.67 | +0.13% | 2.22 | 4.68% |
| 2025-07-07 | 7.60 | 7.66 | 7.52 | 7.66 | +0.39% | 1.50 | 3.18% |
| 2025-07-04 | 7.80 | 7.82 | 7.60 | 7.63 | -2.68% | 2.82 | 5.95% |
| 2025-07-03 | 7.80 | 7.85 | 7.75 | 7.84 | +0.77% | 2.11 | 4.36% |
| 2025-07-02 | 7.85 | 7.89 | 7.71 | 7.78 | -1.64% | 2.62 | 5.46% |
| 2025-07-01 | 8.08 | 8.11 | 7.83 | 7.91 | -0.63% | 3.71 | 7.60% |
| 2025-06-30 | 7.90 | 8.02 | 7.84 | 7.96 | +1.27% | 5.44 | 11.07% |
| 2025-06-27 | 7.84 | 7.95 | 7.76 | 7.86 | +1.55% | 5.25 | 10.78% |
| 2025-06-26 | 7.83 | 8.00 | 7.74 | 7.74 | -2.27% | 8.27 | 17.06% |