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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.82 | 6.93 | 6.71 | 6.72 | -2.18% | 2.06 | 4.93% |
| 2026-01-16 | 6.91 | 6.97 | 6.69 | 6.87 | -0.58% | 2.98 | 7.06% |
| 2026-01-15 | 6.77 | 7.37 | 6.70 | 6.91 | +1.77% | 5.33 | 12.23% |
| 2026-01-14 | 6.66 | 6.80 | 6.57 | 6.79 | +1.19% | 3.41 | 8.22% |
| 2026-01-13 | 6.85 | 6.88 | 6.64 | 6.71 | -2.61% | 3.72 | 8.94% |
| 2026-01-12 | 6.72 | 6.96 | 6.70 | 6.89 | +2.84% | 4.47 | 10.57% |
| 2026-01-09 | 6.60 | 6.87 | 6.55 | 6.70 | +1.52% | 4.70 | 11.31% |
| 2026-01-08 | 6.67 | 6.75 | 6.48 | 6.60 | +0.15% | 4.57 | 11.22% |
| 2026-01-07 | 6.93 | 7.28 | 6.58 | 6.59 | -1.64% | 9.19 | 21.75% |
| 2026-01-06 | 6.13 | 6.70 | 6.13 | 6.70 | +10.02% | 3.67 | 9.14% |
| 2026-01-05 | 6.13 | 6.14 | 6.00 | 6.09 | +0.49% | 1.30 | 3.47% |
| 2025-12-31 | 5.99 | 6.15 | 5.92 | 6.06 | +1.68% | 1.60 | 4.28% |
| 2025-12-30 | 6.08 | 6.09 | 5.91 | 5.96 | -1.97% | 1.55 | 4.20% |
| 2025-12-29 | 6.18 | 6.23 | 6.06 | 6.08 | -2.25% | 2.00 | 5.30% |
| 2025-12-26 | 6.23 | 6.36 | 6.15 | 6.22 | -1.11% | 2.37 | 6.16% |
| 2025-12-25 | 6.27 | 6.35 | 6.16 | 6.29 | -0.32% | 2.39 | 6.18% |
| 2025-12-24 | 6.20 | 6.66 | 6.20 | 6.31 | +2.44% | 4.89 | 12.38% |
| 2025-12-23 | 6.34 | 6.37 | 6.12 | 6.16 | -3.14% | 2.97 | 7.72% |
| 2025-12-22 | 6.50 | 6.59 | 6.34 | 6.36 | -1.09% | 4.74 | 11.89% |
| 2025-12-19 | 6.13 | 6.75 | 6.07 | 6.43 | +2.88% | 7.39 | 18.63% |