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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.60 | 23.48 | 22.53 | 22.88 | +0.53% | 14.28 | 4.10% |
| 2026-02-12 | 22.22 | 22.90 | 21.90 | 22.76 | +3.64% | 15.96 | 4.70% |
| 2026-02-11 | 22.16 | 22.70 | 21.92 | 21.96 | -1.48% | 11.24 | 3.35% |
| 2026-02-10 | 22.40 | 22.86 | 22.26 | 22.29 | -0.36% | 11.05 | 3.25% |
| 2026-02-09 | 22.50 | 22.64 | 22.21 | 22.37 | +0.81% | 11.20 | 3.31% |
| 2026-02-06 | 21.66 | 22.90 | 21.41 | 22.19 | +1.70% | 13.71 | 4.08% |
| 2026-02-05 | 22.48 | 22.55 | 21.39 | 21.82 | -4.47% | 18.30 | 5.54% |
| 2026-02-04 | 22.91 | 23.05 | 22.51 | 22.84 | -1.42% | 10.40 | 3.03% |
| 2026-02-03 | 22.41 | 23.25 | 22.31 | 23.17 | +5.17% | 19.29 | 5.60% |
| 2026-02-02 | 23.01 | 23.70 | 22.01 | 22.03 | -6.61% | 21.47 | 6.27% |
| 2026-01-30 | 23.32 | 23.98 | 22.70 | 23.59 | +0.04% | 17.68 | 5.00% |
| 2026-01-29 | 24.28 | 24.97 | 23.50 | 23.58 | -3.44% | 21.69 | 5.95% |
| 2026-01-28 | 24.84 | 25.10 | 24.20 | 24.42 | -1.61% | 16.83 | 4.55% |
| 2026-01-27 | 24.44 | 24.97 | 23.50 | 24.82 | +1.35% | 25.63 | 6.96% |
| 2026-01-26 | 25.29 | 25.34 | 23.68 | 24.49 | -2.47% | 32.85 | 8.93% |
| 2026-01-23 | 25.79 | 25.80 | 24.91 | 25.11 | -2.94% | 32.50 | 8.53% |
| 2026-01-22 | 25.87 | 26.11 | 25.18 | 25.87 | +1.65% | 37.51 | 9.70% |
| 2026-01-21 | 23.22 | 25.85 | 23.22 | 25.45 | +8.30% | 52.25 | 13.76% |
| 2026-01-20 | 24.17 | 24.68 | 23.08 | 23.50 | -2.97% | 26.55 | 7.45% |
| 2026-01-19 | 23.79 | 25.00 | 23.46 | 24.22 | +3.68% | 32.14 | 8.79% |