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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.05 | 8.30 | 7.81 | 7.92 | +3.53% | 14.41 | 29.17% |
| 2025-06-24 | 7.16 | 7.65 | 7.16 | 7.65 | +10.07% | 5.53 | 12.09% |
| 2025-06-23 | 6.83 | 6.97 | 6.81 | 6.95 | +0.72% | 1.10 | 2.58% |
| 2025-06-20 | 6.94 | 7.02 | 6.86 | 6.90 | -1.00% | 1.15 | 2.70% |
| 2025-06-19 | 7.20 | 7.24 | 6.93 | 6.97 | -3.46% | 1.89 | 4.32% |
| 2025-06-18 | 7.24 | 7.28 | 7.16 | 7.22 | -0.82% | 1.41 | 3.17% |
| 2025-06-17 | 7.28 | 7.34 | 7.17 | 7.28 | 0.00% | 1.56 | 3.48% |
| 2025-06-16 | 7.25 | 7.34 | 7.23 | 7.28 | -0.14% | 1.47 | 3.27% |
| 2025-06-13 | 7.48 | 7.49 | 7.25 | 7.29 | -3.70% | 2.65 | 5.83% |
| 2025-06-12 | 7.54 | 7.63 | 7.48 | 7.57 | -0.79% | 3.17 | 6.80% |
| 2025-06-11 | 7.59 | 7.86 | 7.55 | 7.63 | +2.69% | 4.53 | 9.56% |
| 2025-06-10 | 7.63 | 7.72 | 7.30 | 7.43 | -2.88% | 4.20 | 9.06% |
| 2025-06-09 | 7.65 | 7.72 | 7.57 | 7.65 | -0.91% | 4.51 | 9.54% |
| 2025-06-06 | 7.56 | 8.20 | 7.56 | 7.72 | +2.66% | 6.86 | 14.24% |
| 2025-06-05 | 7.63 | 7.85 | 7.44 | 7.52 | +0.40% | 6.13 | 13.00% |
| 2025-06-04 | 7.42 | 7.62 | 7.38 | 7.49 | +0.94% | 4.33 | 9.35% |
| 2025-06-03 | 7.38 | 7.57 | 7.38 | 7.42 | -0.93% | 4.80 | 10.42% |
| 2025-05-30 | 7.76 | 7.89 | 7.41 | 7.49 | -1.58% | 10.53 | 22.30% |
| 2025-05-29 | 6.96 | 7.61 | 6.96 | 7.61 | +9.97% | 4.74 | 10.33% |
| 2025-05-28 | 7.01 | 7.15 | 6.91 | 6.92 | -0.14% | 2.83 | 6.52% |