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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.01 | 21.28 | 20.40 | 20.58 | -2.74% | 10.81 | 3.45% |
| 2025-11-18 | 20.80 | 21.86 | 20.68 | 21.16 | +0.71% | 16.25 | 5.04% |
| 2025-11-17 | 20.19 | 21.40 | 20.08 | 21.01 | +4.01% | 17.31 | 5.46% |
| 2025-11-14 | 20.60 | 20.64 | 19.88 | 20.20 | -3.99% | 15.72 | 5.14% |
| 2025-11-13 | 21.05 | 21.69 | 20.83 | 21.04 | -0.90% | 19.20 | 5.99% |
| 2025-11-12 | 22.09 | 22.29 | 20.88 | 21.23 | -8.02% | 36.37 | 11.22% |
| 2025-11-11 | 22.60 | 23.95 | 22.37 | 23.08 | +6.02% | 61.55 | 17.58% |
| 2025-11-10 | 22.58 | 22.90 | 21.00 | 21.77 | -3.59% | 24.88 | 7.53% |
| 2025-11-07 | 21.65 | 23.15 | 21.52 | 22.58 | +2.73% | 30.72 | 9.07% |
| 2025-11-06 | 21.75 | 22.05 | 21.21 | 21.98 | +1.48% | 22.62 | 6.89% |
| 2025-11-05 | 20.50 | 21.85 | 20.43 | 21.66 | +1.64% | 16.08 | 5.04% |
| 2025-11-04 | 21.38 | 22.07 | 20.90 | 21.31 | -0.09% | 19.46 | 6.01% |
| 2025-11-03 | 21.06 | 21.47 | 20.46 | 21.33 | -0.19% | 14.93 | 4.71% |
| 2025-10-31 | 21.71 | 22.00 | 20.42 | 21.37 | +0.71% | 23.31 | 7.25% |
| 2025-10-30 | 21.55 | 21.83 | 21.16 | 21.22 | -2.66% | 15.62 | 4.83% |
| 2025-10-29 | 21.58 | 22.00 | 21.46 | 21.80 | +1.73% | 18.21 | 5.54% |
| 2025-10-28 | 20.79 | 21.88 | 20.66 | 21.43 | +1.85% | 22.18 | 6.84% |
| 2025-10-27 | 20.66 | 21.28 | 20.36 | 21.04 | +3.65% | 22.40 | 7.10% |
| 2025-10-24 | 19.43 | 20.44 | 19.43 | 20.30 | +6.62% | 17.54 | 5.80% |
| 2025-10-23 | 19.58 | 19.75 | 18.66 | 19.04 | -3.20% | 11.45 | 3.99% |