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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.70 | 5.84 | 5.70 | 5.81 | +0.69% | 0.48 | 1.36% |
| 2025-10-22 | 5.74 | 5.82 | 5.72 | 5.77 | 0.00% | 0.50 | 1.39% |
| 2025-10-21 | 5.67 | 5.80 | 5.63 | 5.77 | +1.58% | 0.68 | 1.91% |
| 2025-10-20 | 5.58 | 5.74 | 5.57 | 5.68 | +2.34% | 0.69 | 1.98% |
| 2025-10-17 | 5.65 | 5.65 | 5.53 | 5.55 | -1.77% | 0.64 | 1.85% |
| 2025-10-16 | 5.77 | 5.77 | 5.64 | 5.65 | -2.25% | 0.68 | 1.93% |
| 2025-10-15 | 5.73 | 5.79 | 5.70 | 5.78 | +0.70% | 0.61 | 1.73% |
| 2025-10-14 | 5.85 | 5.89 | 5.70 | 5.74 | -1.88% | 0.74 | 2.07% |
| 2025-10-13 | 5.76 | 5.86 | 5.68 | 5.85 | -1.18% | 0.63 | 1.77% |
| 2025-10-10 | 5.95 | 5.99 | 5.90 | 5.92 | -0.50% | 0.46 | 1.27% |
| 2025-10-09 | 5.99 | 6.01 | 5.94 | 5.95 | -0.50% | 0.62 | 1.69% |
| 2025-09-30 | 6.00 | 6.01 | 5.93 | 5.98 | 0.00% | 0.74 | 2.01% |
| 2025-09-29 | 6.09 | 6.10 | 5.90 | 5.98 | -2.61% | 1.19 | 3.21% |
| 2025-09-26 | 6.09 | 6.28 | 6.01 | 6.14 | +0.49% | 1.19 | 3.13% |
| 2025-09-25 | 6.10 | 6.18 | 6.00 | 6.11 | -0.16% | 1.06 | 2.81% |
| 2025-09-24 | 5.91 | 6.17 | 5.88 | 6.12 | +2.68% | 0.99 | 2.63% |
| 2025-09-23 | 6.14 | 6.17 | 5.85 | 5.96 | -1.00% | 1.10 | 3.01% |
| 2025-09-22 | 6.06 | 6.09 | 5.99 | 6.02 | -0.50% | 0.74 | 2.00% |
| 2025-09-19 | 6.14 | 6.18 | 6.03 | 6.05 | -1.31% | 0.86 | 2.30% |
| 2025-09-18 | 6.26 | 6.28 | 6.09 | 6.13 | -1.45% | 1.35 | 3.52% |