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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.86 | 6.25 | 5.81 | 6.25 | +10.04% | 4.67 | 12.24% |
| 2025-12-17 | 5.76 | 5.92 | 5.56 | 5.68 | -4.22% | 2.08 | 5.91% |
| 2025-12-16 | 6.30 | 6.40 | 5.91 | 5.93 | +1.02% | 2.85 | 7.62% |
| 2025-12-15 | 5.85 | 5.91 | 5.78 | 5.87 | -0.17% | 0.35 | 0.96% |
| 2025-12-12 | 5.91 | 5.95 | 5.84 | 5.88 | -0.68% | 0.62 | 1.70% |
| 2025-12-11 | 6.05 | 6.07 | 5.88 | 5.92 | -2.47% | 0.67 | 1.83% |
| 2025-12-10 | 6.01 | 6.09 | 5.98 | 6.07 | +0.50% | 0.61 | 1.63% |
| 2025-12-09 | 6.06 | 6.14 | 6.01 | 6.04 | +0.17% | 1.02 | 2.73% |
| 2025-12-08 | 6.00 | 6.04 | 5.96 | 6.03 | +1.00% | 0.55 | 1.49% |
| 2025-12-05 | 5.91 | 6.04 | 5.85 | 5.97 | +0.84% | 0.71 | 1.92% |
| 2025-12-04 | 5.91 | 5.96 | 5.84 | 5.92 | 0.00% | 0.49 | 1.33% |
| 2025-12-03 | 5.91 | 5.97 | 5.88 | 5.92 | -0.17% | 0.50 | 1.37% |
| 2025-12-02 | 5.89 | 5.97 | 5.86 | 5.93 | +0.68% | 0.53 | 1.46% |
| 2025-12-01 | 5.88 | 5.96 | 5.86 | 5.89 | -0.17% | 0.41 | 1.13% |
| 2025-11-28 | 5.75 | 5.90 | 5.71 | 5.90 | +2.61% | 0.66 | 1.84% |
| 2025-11-27 | 5.81 | 5.84 | 5.74 | 5.75 | -1.20% | 0.54 | 1.51% |
| 2025-11-26 | 5.86 | 5.95 | 5.79 | 5.82 | -0.51% | 0.54 | 1.48% |
| 2025-11-25 | 5.87 | 5.91 | 5.84 | 5.85 | -0.17% | 0.52 | 1.42% |
| 2025-11-24 | 5.80 | 5.86 | 5.76 | 5.86 | +0.69% | 0.43 | 1.21% |
| 2025-11-21 | 5.90 | 5.97 | 5.72 | 5.82 | -2.18% | 0.70 | 1.96% |