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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.88 | 7.99 | 7.42 | 7.55 | +1.07% | 10.38 | 22.08% |
| 2026-02-13 | 6.79 | 7.47 | 6.74 | 7.47 | +10.01% | 5.03 | 11.39% |
| 2026-02-12 | 6.87 | 6.97 | 6.65 | 6.79 | -1.59% | 3.05 | 7.26% |
| 2026-02-11 | 7.28 | 7.35 | 6.80 | 6.90 | -5.09% | 4.91 | 11.38% |
| 2026-02-10 | 7.35 | 7.40 | 7.17 | 7.27 | 0.00% | 3.21 | 7.13% |
| 2026-02-09 | 7.22 | 7.34 | 7.13 | 7.27 | +0.55% | 4.71 | 10.50% |
| 2026-02-06 | 7.36 | 7.57 | 7.07 | 7.23 | -3.34% | 10.73 | 23.51% |
| 2026-02-05 | 6.94 | 7.48 | 6.94 | 7.48 | +10.00% | 6.78 | 15.05% |
| 2026-02-04 | 6.16 | 6.80 | 6.15 | 6.80 | +10.03% | 4.84 | 11.80% |
| 2026-02-03 | 6.22 | 6.23 | 6.10 | 6.18 | 0.00% | 1.01 | 2.67% |
| 2026-02-02 | 5.92 | 6.32 | 5.88 | 6.18 | +3.69% | 2.21 | 5.78% |
| 2026-01-30 | 6.08 | 6.13 | 5.95 | 5.96 | -2.13% | 1.33 | 3.59% |
| 2026-01-29 | 6.20 | 6.26 | 6.08 | 6.09 | -2.09% | 1.17 | 3.08% |
| 2026-01-28 | 6.39 | 6.39 | 6.20 | 6.22 | -2.81% | 1.17 | 3.01% |
| 2026-01-27 | 6.42 | 6.48 | 6.23 | 6.40 | -0.62% | 1.37 | 3.51% |
| 2026-01-26 | 6.80 | 6.80 | 6.38 | 6.44 | -5.29% | 2.40 | 5.95% |
| 2026-01-23 | 6.65 | 6.80 | 6.60 | 6.80 | +2.87% | 1.94 | 4.68% |
| 2026-01-22 | 6.71 | 6.75 | 6.58 | 6.61 | -1.20% | 1.35 | 3.29% |
| 2026-01-21 | 6.66 | 6.71 | 6.57 | 6.69 | -0.45% | 1.31 | 3.17% |
| 2026-01-20 | 6.72 | 6.82 | 6.64 | 6.72 | 0.00% | 1.75 | 4.23% |