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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.90 | 6.95 | 6.78 | 6.93 | +0.43% | 1.40 | 3.30% |
| 2025-05-26 | 6.81 | 6.97 | 6.79 | 6.90 | +1.02% | 1.47 | 3.46% |
| 2025-05-23 | 6.90 | 7.04 | 6.82 | 6.83 | -1.44% | 2.12 | 4.96% |
| 2025-05-22 | 7.05 | 7.14 | 6.91 | 6.93 | -2.12% | 2.21 | 5.11% |
| 2025-05-21 | 7.15 | 7.18 | 7.04 | 7.08 | -0.98% | 2.15 | 4.91% |
| 2025-05-20 | 6.96 | 7.17 | 6.91 | 7.15 | +2.00% | 3.40 | 7.77% |
| 2025-05-19 | 7.07 | 7.12 | 6.89 | 7.01 | -0.43% | 3.27 | 7.59% |
| 2025-05-16 | 6.70 | 7.16 | 6.70 | 7.04 | +5.07% | 5.63 | 13.02% |
| 2025-05-15 | 6.83 | 6.83 | 6.68 | 6.70 | -2.19% | 1.66 | 4.00% |
| 2025-05-14 | 6.81 | 6.85 | 6.72 | 6.85 | +0.15% | 2.28 | 5.44% |
| 2025-05-13 | 6.96 | 7.00 | 6.79 | 6.84 | -0.87% | 2.72 | 6.41% |
| 2025-05-12 | 6.88 | 6.99 | 6.83 | 6.90 | +1.17% | 3.75 | 8.77% |
| 2025-05-09 | 7.05 | 7.12 | 6.81 | 6.82 | -3.54% | 5.63 | 13.16% |
| 2025-05-08 | 6.86 | 7.44 | 6.85 | 7.07 | -1.53% | 9.78 | 22.04% |
| 2025-05-07 | 7.48 | 7.58 | 6.91 | 7.18 | +4.21% | 13.87 | 30.48% |
| 2025-05-06 | 6.88 | 6.89 | 6.66 | 6.89 | +10.06% | 4.14 | 9.79% |