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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.16 | 19.64 | 18.97 | 19.62 | +2.40% | 12.52 | 4.30% |
| 2025-12-16 | 19.46 | 19.66 | 18.95 | 19.16 | -1.79% | 9.94 | 3.43% |
| 2025-12-15 | 19.99 | 20.15 | 19.45 | 19.51 | -3.27% | 12.19 | 4.09% |
| 2025-12-12 | 20.61 | 20.66 | 19.48 | 20.17 | -2.42% | 19.41 | 6.43% |
| 2025-12-11 | 21.73 | 21.86 | 20.65 | 20.67 | -5.40% | 18.94 | 5.94% |
| 2025-12-10 | 21.75 | 22.07 | 21.54 | 21.85 | -0.23% | 15.21 | 4.62% |
| 2025-12-09 | 21.65 | 22.24 | 21.48 | 21.90 | +0.69% | 18.23 | 5.53% |
| 2025-12-08 | 21.40 | 22.00 | 21.26 | 21.75 | +2.02% | 16.71 | 5.09% |
| 2025-12-05 | 21.50 | 21.58 | 20.70 | 21.32 | -1.02% | 12.29 | 3.84% |
| 2025-12-04 | 21.22 | 21.87 | 21.07 | 21.54 | +0.98% | 12.07 | 3.72% |
| 2025-12-03 | 21.60 | 21.97 | 21.18 | 21.33 | -0.65% | 14.06 | 4.32% |
| 2025-12-02 | 21.79 | 21.95 | 21.41 | 21.47 | -1.29% | 13.53 | 4.14% |
| 2025-12-01 | 21.74 | 22.09 | 21.54 | 21.75 | +1.07% | 18.17 | 5.51% |
| 2025-11-28 | 20.10 | 21.87 | 20.07 | 21.52 | +6.59% | 25.25 | 7.87% |
| 2025-11-27 | 20.00 | 20.62 | 19.90 | 20.19 | +1.25% | 15.69 | 5.12% |
| 2025-11-26 | 19.89 | 20.56 | 19.76 | 19.94 | -0.80% | 14.04 | 4.62% |
| 2025-11-25 | 19.29 | 20.42 | 19.13 | 20.10 | +4.52% | 18.44 | 6.12% |
| 2025-11-24 | 18.86 | 19.67 | 18.41 | 19.23 | +3.05% | 13.89 | 4.85% |
| 2025-11-21 | 19.30 | 19.57 | 18.63 | 18.66 | -6.04% | 14.50 | 5.04% |
| 2025-11-20 | 21.11 | 21.20 | 19.68 | 19.86 | -3.50% | 14.61 | 4.80% |