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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.00 | 23.68 | 22.92 | 23.36 | +2.68% | 22.12 | 6.29% |
| 2026-01-15 | 22.26 | 22.85 | 22.04 | 22.75 | +1.56% | 17.89 | 5.27% |
| 2026-01-14 | 22.11 | 22.75 | 21.85 | 22.40 | +1.36% | 24.90 | 7.40% |
| 2026-01-13 | 23.00 | 23.00 | 21.90 | 22.10 | -3.83% | 22.19 | 6.59% |
| 2026-01-12 | 22.91 | 23.58 | 22.73 | 22.98 | +2.18% | 23.45 | 6.71% |
| 2026-01-09 | 22.13 | 23.12 | 21.40 | 22.49 | +1.03% | 24.67 | 7.31% |
| 2026-01-08 | 22.09 | 22.89 | 21.90 | 22.26 | -0.22% | 19.04 | 5.63% |
| 2026-01-07 | 21.93 | 22.84 | 21.93 | 22.31 | +2.11% | 21.82 | 6.47% |
| 2026-01-06 | 22.27 | 22.38 | 21.58 | 21.85 | -1.89% | 19.07 | 5.76% |
| 2026-01-05 | 21.43 | 22.46 | 21.05 | 22.27 | +5.20% | 24.32 | 7.35% |
| 2025-12-31 | 21.81 | 21.88 | 21.13 | 21.17 | -2.44% | 12.84 | 3.98% |
| 2025-12-30 | 21.85 | 22.22 | 21.56 | 21.70 | -1.00% | 16.63 | 5.04% |
| 2025-12-29 | 21.52 | 22.28 | 21.15 | 21.92 | +1.72% | 26.65 | 8.09% |
| 2025-12-26 | 21.00 | 22.33 | 20.55 | 21.55 | +2.96% | 27.68 | 8.54% |
| 2025-12-25 | 21.11 | 21.38 | 20.76 | 20.93 | -1.32% | 11.44 | 3.61% |
| 2025-12-24 | 20.13 | 21.55 | 20.08 | 21.21 | +5.31% | 21.08 | 6.70% |
| 2025-12-23 | 19.97 | 20.52 | 19.75 | 20.14 | +0.40% | 13.22 | 4.37% |
| 2025-12-22 | 19.31 | 20.34 | 19.30 | 20.06 | +4.48% | 14.68 | 4.88% |
| 2025-12-19 | 19.58 | 19.75 | 19.13 | 19.20 | -0.52% | 10.05 | 3.44% |
| 2025-12-18 | 19.27 | 19.86 | 19.11 | 19.30 | -1.63% | 9.26 | 3.15% |