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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.30 | 28.60 | 25.96 | 28.21 | +6.25% | 43.91 | 10.68% |
| 2026-04-20 | 26.60 | 27.28 | 26.36 | 26.55 | +1.53% | 34.16 | 8.46% |
| 2026-04-17 | 24.98 | 26.38 | 24.83 | 26.15 | +4.89% | 37.02 | 9.49% |
| 2026-04-16 | 24.71 | 25.46 | 24.60 | 24.93 | +0.93% | 23.16 | 6.13% |
| 2026-04-15 | 25.39 | 25.66 | 24.57 | 24.70 | -2.83% | 31.50 | 8.32% |
| 2026-04-14 | 24.98 | 26.00 | 24.83 | 25.42 | +0.75% | 58.17 | 15.12% |
| 2026-04-13 | 22.61 | 25.23 | 22.55 | 25.23 | +9.98% | 49.47 | 13.52% |
| 2026-04-10 | 22.12 | 23.56 | 22.12 | 22.94 | +3.89% | 24.60 | 7.13% |
| 2026-04-09 | 21.49 | 22.16 | 21.32 | 22.08 | +1.52% | 17.19 | 5.21% |
| 2026-04-08 | 21.05 | 21.76 | 20.81 | 21.75 | +7.30% | 17.20 | 5.33% |
| 2026-04-07 | 20.00 | 20.43 | 19.94 | 20.27 | +3.16% | 10.28 | 3.37% |
| 2026-04-03 | 19.90 | 19.95 | 19.51 | 19.65 | -0.51% | 7.09 | 2.38% |
| 2026-04-02 | 20.41 | 20.55 | 19.60 | 19.75 | -4.22% | 10.25 | 3.39% |
| 2026-04-01 | 20.60 | 20.68 | 20.28 | 20.62 | +2.84% | 8.55 | 2.76% |
| 2026-03-31 | 20.56 | 20.94 | 19.98 | 20.05 | -2.48% | 9.53 | 3.10% |
| 2026-03-30 | 20.26 | 20.65 | 20.05 | 20.56 | -0.68% | 7.85 | 2.55% |
| 2026-03-27 | 20.14 | 20.87 | 20.03 | 20.70 | +0.29% | 7.22 | 2.33% |
| 2026-03-26 | 21.10 | 21.24 | 20.52 | 20.64 | -2.18% | 9.28 | 2.94% |
| 2026-03-25 | 21.05 | 21.52 | 21.01 | 21.10 | +1.01% | 10.58 | 3.29% |
| 2026-03-24 | 20.85 | 20.95 | 20.00 | 20.89 | +2.20% | 11.66 | 3.76% |