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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.73 | 11.90 | 11.72 | 11.87 | +0.85% | 3.07 | 1.73% |
| 2025-05-23 | 11.96 | 12.05 | 11.74 | 11.77 | -1.75% | 4.32 | 2.42% |
| 2025-05-22 | 12.17 | 12.25 | 11.95 | 11.98 | -1.64% | 3.95 | 2.17% |
| 2025-05-21 | 12.16 | 12.23 | 12.00 | 12.18 | -0.16% | 4.02 | 2.21% |
| 2025-05-20 | 12.31 | 12.31 | 12.07 | 12.20 | -0.81% | 3.74 | 2.04% |
| 2025-05-19 | 12.24 | 12.35 | 12.07 | 12.30 | +0.49% | 4.12 | 2.24% |
| 2025-05-16 | 12.04 | 12.41 | 12.04 | 12.24 | +1.32% | 5.32 | 2.89% |
| 2025-05-15 | 12.58 | 12.65 | 12.06 | 12.08 | -4.80% | 8.93 | 4.85% |
| 2025-05-14 | 12.88 | 12.96 | 12.51 | 12.69 | +0.87% | 8.58 | 4.49% |
| 2025-05-13 | 12.77 | 12.86 | 12.50 | 12.58 | -1.10% | 9.46 | 4.97% |
| 2025-05-12 | 12.77 | 12.84 | 12.58 | 12.72 | +0.47% | 6.65 | 3.49% |
| 2025-05-09 | 12.80 | 12.90 | 12.57 | 12.66 | -1.70% | 7.45 | 3.90% |
| 2025-05-08 | 12.93 | 12.98 | 12.73 | 12.88 | -1.15% | 10.38 | 5.37% |
| 2025-05-07 | 12.96 | 13.12 | 12.76 | 13.03 | +1.08% | 14.57 | 7.49% |
| 2025-05-06 | 12.75 | 13.14 | 12.49 | 12.89 | +3.19% | 17.19 | 8.91% |