兴森科技 sz.002436
35.42
+6.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.57 | 35.99 | 34.51 | 35.42 | +6.40% | 66.60 | 12.45% |
| 2026-05-21 | 33.54 | 36.41 | 32.78 | 33.29 | -0.75% | 79.32 | 15.06% |
| 2026-05-20 | 32.60 | 33.80 | 32.01 | 33.54 | +2.16% | 43.39 | 8.63% |
| 2026-05-19 | 32.31 | 33.00 | 31.36 | 32.83 | -2.32% | 39.33 | 8.02% |
| 2026-05-18 | 31.51 | 33.91 | 31.00 | 33.61 | +6.73% | 47.23 | 9.48% |
| 2026-05-15 | 33.01 | 33.87 | 31.14 | 31.49 | -3.73% | 44.10 | 9.03% |
| 2026-05-14 | 34.31 | 34.74 | 32.50 | 32.71 | -4.33% | 45.62 | 8.94% |
| 2026-05-13 | 32.60 | 34.50 | 32.23 | 34.19 | +2.21% | 52.12 | 10.18% |
| 2026-05-12 | 33.70 | 34.25 | 32.55 | 33.45 | +0.84% | 46.90 | 9.29% |
| 2026-05-11 | 33.20 | 33.61 | 32.30 | 33.17 | +3.62% | 49.66 | 9.88% |
| 2026-05-08 | 32.22 | 32.74 | 31.57 | 32.01 | -1.26% | 45.59 | 9.35% |
| 2026-05-07 | 29.59 | 32.42 | 29.20 | 32.42 | +10.01% | 56.26 | 11.81% |
| 2026-05-06 | 29.65 | 30.48 | 29.36 | 29.47 | +6.35% | 63.21 | 13.88% |
| 2026-04-30 | 27.47 | 27.99 | 26.28 | 27.71 | +0.91% | 37.55 | 9.11% |
| 2026-04-29 | 27.47 | 28.00 | 27.00 | 27.46 | -1.51% | 29.66 | 7.10% |
| 2026-04-28 | 28.99 | 29.17 | 27.61 | 27.88 | -4.62% | 42.17 | 9.82% |
| 2026-04-27 | 28.30 | 30.38 | 28.18 | 29.23 | +2.49% | 58.37 | 13.08% |
| 2026-04-24 | 28.40 | 29.25 | 26.98 | 28.52 | +0.42% | 44.04 | 10.35% |
| 2026-04-23 | 29.05 | 29.49 | 28.00 | 28.40 | -0.80% | 33.70 | 7.79% |
| 2026-04-22 | 29.00 | 29.48 | 27.75 | 28.63 | +1.49% | 47.85 | 11.13% |