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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.20 | 12.44 | 12.14 | 12.29 | +0.74% | 8.95 | 4.84% |
| 2025-06-23 | 11.78 | 12.43 | 11.78 | 12.20 | +2.18% | 9.83 | 5.37% |
| 2025-06-20 | 11.98 | 12.60 | 11.91 | 11.94 | +0.25% | 9.01 | 4.93% |
| 2025-06-19 | 11.87 | 12.22 | 11.80 | 11.91 | +0.34% | 8.11 | 4.49% |
| 2025-06-18 | 11.52 | 11.95 | 11.50 | 11.87 | +2.59% | 6.70 | 3.79% |
| 2025-06-17 | 11.72 | 11.74 | 11.50 | 11.57 | -0.86% | 3.29 | 1.89% |
| 2025-06-16 | 11.45 | 11.90 | 11.39 | 11.67 | +3.64% | 6.55 | 3.72% |
| 2025-06-13 | 11.59 | 11.72 | 11.25 | 11.26 | -3.76% | 5.20 | 3.04% |
| 2025-06-12 | 11.79 | 11.88 | 11.68 | 11.70 | -0.26% | 3.67 | 2.07% |
| 2025-06-11 | 11.80 | 11.95 | 11.73 | 11.73 | -0.26% | 3.26 | 1.84% |
| 2025-06-10 | 12.04 | 12.07 | 11.60 | 11.76 | -2.16% | 5.91 | 3.34% |
| 2025-06-09 | 12.04 | 12.12 | 11.98 | 12.02 | -0.08% | 3.68 | 2.04% |
| 2025-06-06 | 11.86 | 12.13 | 11.78 | 12.03 | +0.84% | 6.42 | 3.56% |
| 2025-06-05 | 11.44 | 12.06 | 11.44 | 11.93 | +3.65% | 7.58 | 4.28% |
| 2025-06-04 | 11.39 | 11.65 | 11.39 | 11.51 | +1.05% | 2.89 | 1.67% |
| 2025-06-03 | 11.41 | 11.49 | 11.33 | 11.39 | -0.96% | 2.56 | 1.50% |
| 2025-05-30 | 11.77 | 11.77 | 11.40 | 11.50 | -2.95% | 4.03 | 2.33% |
| 2025-05-29 | 11.60 | 11.92 | 11.60 | 11.85 | +2.33% | 4.19 | 2.36% |
| 2025-05-28 | 11.76 | 11.78 | 11.52 | 11.58 | -0.77% | 3.14 | 1.80% |
| 2025-05-27 | 11.77 | 11.89 | 11.57 | 11.67 | -1.68% | 3.64 | 2.07% |