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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.98 | 6.05 | 5.91 | 5.95 | -0.67% | 0.45 | 1.21% |
| 2025-11-19 | 6.10 | 6.10 | 5.96 | 5.99 | -1.64% | 0.62 | 1.67% |
| 2025-11-18 | 6.16 | 6.23 | 6.06 | 6.09 | -1.46% | 0.50 | 1.32% |
| 2025-11-17 | 6.11 | 6.18 | 5.99 | 6.18 | +1.15% | 0.80 | 2.11% |
| 2025-11-14 | 6.13 | 6.30 | 6.08 | 6.11 | -0.97% | 1.59 | 4.13% |
| 2025-11-13 | 6.22 | 6.28 | 6.08 | 6.17 | +0.82% | 1.01 | 2.65% |
| 2025-11-12 | 6.09 | 6.18 | 6.08 | 6.12 | +0.16% | 0.51 | 1.34% |
| 2025-11-11 | 6.12 | 6.16 | 6.08 | 6.11 | -0.33% | 0.55 | 1.46% |
| 2025-11-10 | 6.01 | 6.14 | 6.01 | 6.13 | +2.00% | 0.76 | 2.03% |
| 2025-11-07 | 6.04 | 6.07 | 5.98 | 6.01 | -0.50% | 0.53 | 1.44% |
| 2025-11-06 | 6.06 | 6.23 | 6.04 | 6.04 | -0.33% | 0.71 | 1.88% |
| 2025-11-05 | 5.96 | 6.07 | 5.95 | 6.06 | +1.00% | 0.71 | 1.91% |
| 2025-11-04 | 5.94 | 6.08 | 5.89 | 6.00 | +0.84% | 0.92 | 2.49% |
| 2025-11-03 | 5.84 | 6.00 | 5.82 | 5.95 | +2.06% | 0.96 | 2.61% |
| 2025-10-31 | 5.73 | 5.87 | 5.72 | 5.83 | +1.57% | 0.56 | 1.55% |
| 2025-10-30 | 5.80 | 5.83 | 5.74 | 5.74 | -1.37% | 0.44 | 1.24% |
| 2025-10-29 | 5.89 | 5.90 | 5.79 | 5.82 | -1.19% | 0.64 | 1.78% |
| 2025-10-28 | 5.86 | 5.96 | 5.82 | 5.89 | +0.51% | 0.74 | 2.03% |
| 2025-10-27 | 5.82 | 5.88 | 5.70 | 5.86 | +1.21% | 1.13 | 3.16% |
| 2025-10-24 | 5.84 | 5.88 | 5.78 | 5.79 | -0.34% | 0.55 | 1.52% |