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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.75 | 7.00 | 6.41 | 6.99 | +5.75% | 2.56 | 6.17% |
| 2026-03-23 | 6.80 | 6.94 | 6.53 | 6.61 | -5.44% | 2.89 | 6.94% |
| 2026-03-20 | 7.49 | 7.58 | 6.99 | 6.99 | -6.05% | 4.12 | 9.25% |
| 2026-03-19 | 7.46 | 7.54 | 7.35 | 7.44 | -1.33% | 2.54 | 5.53% |
| 2026-03-18 | 7.41 | 7.65 | 7.29 | 7.54 | +0.80% | 3.39 | 7.37% |
| 2026-03-17 | 7.44 | 7.67 | 7.35 | 7.48 | +0.54% | 4.28 | 9.19% |
| 2026-03-16 | 7.32 | 7.51 | 7.29 | 7.44 | +0.54% | 2.82 | 6.16% |
| 2026-03-13 | 7.33 | 7.57 | 7.24 | 7.40 | +1.51% | 3.95 | 8.57% |
| 2026-03-12 | 7.45 | 7.52 | 7.28 | 7.29 | -3.06% | 3.16 | 6.95% |
| 2026-03-11 | 7.55 | 7.60 | 7.41 | 7.52 | +0.13% | 3.99 | 8.60% |
| 2026-03-10 | 7.48 | 7.57 | 7.40 | 7.51 | +2.04% | 4.42 | 9.56% |
| 2026-03-09 | 7.21 | 7.42 | 7.21 | 7.36 | +0.55% | 4.80 | 10.60% |
| 2026-03-06 | 7.12 | 7.34 | 7.04 | 7.32 | -0.14% | 5.39 | 12.03% |
| 2026-03-05 | 6.80 | 7.33 | 6.80 | 7.33 | +10.06% | 1.71 | 3.84% |
| 2026-03-04 | 6.62 | 6.75 | 6.54 | 6.66 | +0.60% | 2.38 | 5.78% |
| 2026-03-03 | 7.09 | 7.20 | 6.62 | 6.62 | -4.75% | 3.32 | 7.82% |
| 2026-03-02 | 7.06 | 7.16 | 6.84 | 6.95 | -4.53% | 3.50 | 8.12% |
| 2026-02-27 | 7.35 | 7.40 | 7.23 | 7.28 | -1.35% | 2.78 | 6.16% |
| 2026-02-26 | 7.45 | 7.48 | 7.31 | 7.38 | -0.67% | 3.61 | 7.90% |
| 2026-02-25 | 7.52 | 7.62 | 7.39 | 7.43 | -1.59% | 6.01 | 12.96% |