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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.21 | 6.28 | 6.15 | 6.22 | +0.65% | 1.12 | 2.91% |
| 2025-09-16 | 6.18 | 6.21 | 6.12 | 6.18 | -0.96% | 1.45 | 3.80% |
| 2025-09-15 | 6.02 | 6.32 | 6.02 | 6.24 | +4.70% | 2.62 | 6.82% |
| 2025-09-12 | 5.98 | 6.07 | 5.95 | 5.96 | -0.50% | 1.10 | 2.97% |
| 2025-09-11 | 5.95 | 6.00 | 5.85 | 5.99 | +0.67% | 1.04 | 2.84% |
| 2025-09-10 | 6.03 | 6.05 | 5.94 | 5.95 | -1.00% | 0.93 | 2.51% |
| 2025-09-09 | 6.11 | 6.11 | 5.99 | 6.01 | -1.80% | 0.99 | 2.65% |
| 2025-09-08 | 6.13 | 6.18 | 6.06 | 6.12 | -0.16% | 0.94 | 2.50% |
| 2025-09-05 | 6.01 | 6.15 | 5.92 | 6.13 | +1.83% | 1.08 | 2.90% |
| 2025-09-04 | 5.97 | 6.09 | 5.97 | 6.02 | +0.84% | 1.00 | 2.69% |
| 2025-09-03 | 6.18 | 6.18 | 5.96 | 5.97 | -2.77% | 1.10 | 2.94% |
| 2025-09-02 | 6.21 | 6.22 | 6.06 | 6.14 | -1.13% | 1.34 | 3.55% |
| 2025-09-01 | 6.15 | 6.27 | 6.11 | 6.21 | +0.98% | 1.26 | 3.29% |
| 2025-08-29 | 6.33 | 6.33 | 6.13 | 6.15 | -2.84% | 1.72 | 4.51% |
| 2025-08-28 | 6.36 | 6.47 | 6.07 | 6.33 | -0.78% | 3.04 | 7.86% |
| 2025-08-27 | 6.61 | 6.80 | 6.37 | 6.38 | -4.35% | 3.71 | 9.14% |
| 2025-08-26 | 6.64 | 6.71 | 6.58 | 6.67 | +0.45% | 2.06 | 4.99% |
| 2025-08-25 | 6.66 | 6.69 | 6.57 | 6.64 | +0.15% | 2.10 | 5.12% |
| 2025-08-22 | 6.63 | 6.68 | 6.58 | 6.63 | -0.45% | 1.60 | 3.92% |
| 2025-08-21 | 6.70 | 6.73 | 6.63 | 6.66 | -0.45% | 1.79 | 4.36% |