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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.97 | 6.06 | 5.89 | 6.06 | +1.34% | 1.01 | 2.73% |
| 2026-04-21 | 6.21 | 6.22 | 5.97 | 5.98 | -3.08% | 1.65 | 4.41% |
| 2026-04-20 | 6.20 | 6.21 | 6.10 | 6.17 | -0.48% | 1.16 | 3.06% |
| 2026-04-17 | 6.27 | 6.29 | 6.13 | 6.20 | -1.59% | 1.50 | 3.93% |
| 2026-04-16 | 6.16 | 6.58 | 6.16 | 6.30 | +3.28% | 2.39 | 6.13% |
| 2026-04-15 | 6.29 | 6.29 | 6.09 | 6.10 | -2.24% | 1.02 | 2.67% |
| 2026-04-14 | 6.22 | 6.24 | 6.13 | 6.24 | +1.13% | 1.09 | 2.85% |
| 2026-04-13 | 6.06 | 6.20 | 6.01 | 6.17 | +0.49% | 1.36 | 3.60% |
| 2026-04-10 | 6.25 | 6.29 | 6.14 | 6.14 | -0.65% | 1.52 | 3.97% |
| 2026-04-09 | 6.38 | 6.39 | 6.16 | 6.18 | -3.74% | 1.31 | 3.41% |
| 2026-04-08 | 6.37 | 6.50 | 6.36 | 6.42 | +3.55% | 1.58 | 3.99% |
| 2026-04-07 | 6.13 | 6.23 | 6.06 | 6.20 | +1.64% | 0.99 | 2.61% |
| 2026-04-03 | 6.36 | 6.39 | 6.06 | 6.10 | -3.79% | 1.36 | 3.59% |
| 2026-04-02 | 6.66 | 6.73 | 6.27 | 6.34 | -4.80% | 1.72 | 4.31% |
| 2026-04-01 | 6.66 | 6.76 | 6.56 | 6.66 | +2.78% | 1.75 | 4.25% |
| 2026-03-31 | 6.71 | 6.71 | 6.45 | 6.48 | -3.28% | 1.64 | 4.05% |
| 2026-03-30 | 6.72 | 6.76 | 6.34 | 6.70 | -2.05% | 2.41 | 5.97% |
| 2026-03-27 | 6.73 | 6.92 | 6.63 | 6.84 | +0.15% | 1.35 | 3.21% |
| 2026-03-26 | 7.07 | 7.29 | 6.81 | 6.83 | -3.67% | 1.88 | 4.37% |
| 2026-03-25 | 7.00 | 7.24 | 6.91 | 7.09 | +1.43% | 2.24 | 5.11% |