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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.25 | 21.53 | 20.30 | 20.44 | -5.68% | 14.39 | 4.57% |
| 2026-03-20 | 22.46 | 22.87 | 21.66 | 21.67 | -3.30% | 14.71 | 4.38% |
| 2026-03-19 | 22.60 | 22.89 | 22.26 | 22.41 | -3.41% | 13.65 | 4.01% |
| 2026-03-18 | 22.81 | 23.25 | 22.55 | 23.20 | +2.70% | 15.84 | 4.56% |
| 2026-03-17 | 24.33 | 24.42 | 22.59 | 22.59 | -5.56% | 22.16 | 6.34% |
| 2026-03-16 | 23.84 | 24.07 | 22.95 | 23.92 | -0.08% | 19.66 | 5.56% |
| 2026-03-13 | 23.45 | 24.74 | 23.15 | 23.94 | +1.18% | 21.73 | 6.00% |
| 2026-03-12 | 24.36 | 24.50 | 23.33 | 23.66 | -3.11% | 15.30 | 4.26% |
| 2026-03-11 | 24.50 | 25.09 | 24.20 | 24.42 | -0.69% | 15.81 | 4.26% |
| 2026-03-10 | 24.30 | 24.80 | 24.12 | 24.59 | +3.54% | 20.14 | 5.44% |
| 2026-03-09 | 23.87 | 24.06 | 22.58 | 23.75 | -5.34% | 34.37 | 9.82% |
| 2026-03-06 | 25.28 | 25.69 | 24.76 | 25.09 | -1.72% | 19.84 | 5.23% |
| 2026-03-05 | 25.68 | 26.34 | 25.26 | 25.53 | +3.11% | 26.53 | 6.82% |
| 2026-03-04 | 24.12 | 25.77 | 24.12 | 24.76 | +0.81% | 28.25 | 7.48% |
| 2026-03-03 | 26.50 | 26.99 | 24.50 | 24.56 | -6.86% | 32.05 | 8.40% |
| 2026-03-02 | 25.50 | 27.00 | 25.50 | 26.37 | +1.54% | 33.94 | 8.46% |
| 2026-02-27 | 26.10 | 26.38 | 25.40 | 25.97 | -3.24% | 29.18 | 7.46% |
| 2026-02-26 | 26.26 | 27.34 | 25.87 | 26.84 | +2.05% | 35.60 | 8.83% |
| 2026-02-25 | 24.90 | 26.74 | 24.70 | 26.30 | +5.41% | 46.70 | 11.87% |
| 2026-02-24 | 23.70 | 25.13 | 23.50 | 24.95 | +9.05% | 39.40 | 10.59% |