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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.74 | 15.04 | 14.56 | 14.65 | -1.88% | 13.13 | 5.93% |
| 2025-07-21 | 14.30 | 15.10 | 14.17 | 14.93 | +3.75% | 18.54 | 8.44% |
| 2025-07-18 | 14.71 | 14.88 | 14.30 | 14.39 | -2.18% | 13.59 | 6.22% |
| 2025-07-17 | 14.12 | 14.90 | 14.12 | 14.71 | +3.81% | 21.68 | 9.86% |
| 2025-07-16 | 13.91 | 14.56 | 13.90 | 14.17 | +1.87% | 18.44 | 8.59% |
| 2025-07-15 | 14.00 | 14.20 | 13.71 | 13.91 | 0.00% | 16.12 | 7.70% |
| 2025-07-14 | 13.52 | 13.98 | 13.30 | 13.91 | +5.06% | 18.84 | 9.16% |
| 2025-07-11 | 12.39 | 13.42 | 12.31 | 13.24 | +3.52% | 17.85 | 9.25% |
| 2025-07-10 | 13.32 | 13.33 | 12.69 | 12.79 | -3.47% | 13.61 | 7.06% |
| 2025-07-09 | 13.61 | 13.70 | 13.20 | 13.25 | -4.26% | 14.16 | 7.05% |
| 2025-07-08 | 13.10 | 14.09 | 13.00 | 13.84 | +6.22% | 21.78 | 10.66% |
| 2025-07-07 | 13.10 | 13.32 | 12.95 | 13.03 | -0.84% | 6.43 | 3.27% |
| 2025-07-04 | 13.10 | 13.39 | 12.93 | 13.14 | -0.53% | 11.24 | 5.70% |
| 2025-07-03 | 12.80 | 13.40 | 12.79 | 13.21 | +2.80% | 12.15 | 6.17% |
| 2025-07-02 | 13.21 | 13.26 | 12.77 | 12.85 | -3.38% | 9.84 | 5.08% |
| 2025-07-01 | 13.21 | 13.54 | 12.98 | 13.30 | +0.45% | 14.15 | 7.15% |
| 2025-06-30 | 13.51 | 13.70 | 13.05 | 13.24 | +2.32% | 20.08 | 10.05% |
| 2025-06-27 | 12.70 | 13.32 | 12.46 | 12.94 | +2.05% | 18.05 | 9.32% |
| 2025-06-26 | 12.68 | 13.10 | 12.63 | 12.68 | -0.94% | 13.21 | 6.87% |
| 2025-06-25 | 12.39 | 13.02 | 12.31 | 12.80 | +4.15% | 16.91 | 8.88% |