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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.69 | 19.88 | 19.30 | 19.67 | -1.11% | 9.02 | 3.04% |
| 2025-10-21 | 19.58 | 20.18 | 19.40 | 19.89 | +2.10% | 11.72 | 3.92% |
| 2025-10-20 | 19.73 | 20.24 | 19.33 | 19.48 | -0.26% | 12.24 | 4.11% |
| 2025-10-17 | 20.77 | 20.87 | 19.43 | 19.53 | -6.15% | 17.62 | 5.86% |
| 2025-10-16 | 20.59 | 21.63 | 20.40 | 20.81 | +0.82% | 25.85 | 8.10% |
| 2025-10-15 | 18.81 | 20.64 | 18.73 | 20.64 | +10.02% | 21.14 | 7.15% |
| 2025-10-14 | 20.62 | 20.72 | 18.55 | 18.76 | -7.22% | 22.07 | 7.55% |
| 2025-10-13 | 19.48 | 20.40 | 19.48 | 20.22 | -3.76% | 19.13 | 6.31% |
| 2025-10-10 | 22.42 | 22.49 | 20.85 | 21.01 | -6.62% | 23.03 | 7.12% |
| 2025-10-09 | 22.12 | 23.03 | 22.10 | 22.50 | +1.72% | 23.96 | 7.01% |
| 2025-09-30 | 22.61 | 23.21 | 21.89 | 22.12 | -1.16% | 21.43 | 6.33% |
| 2025-09-29 | 22.26 | 22.76 | 22.25 | 22.38 | +0.58% | 17.80 | 5.24% |
| 2025-09-26 | 22.59 | 23.56 | 22.25 | 22.25 | -1.46% | 25.36 | 7.30% |
| 2025-09-25 | 22.95 | 23.05 | 21.94 | 22.58 | -1.61% | 20.40 | 5.98% |
| 2025-09-24 | 22.80 | 23.08 | 22.20 | 22.95 | -1.33% | 31.71 | 9.24% |
| 2025-09-23 | 24.82 | 25.09 | 22.47 | 23.26 | -3.00% | 37.63 | 10.57% |
| 2025-09-22 | 23.65 | 24.75 | 22.87 | 23.98 | +1.44% | 32.82 | 9.13% |
| 2025-09-19 | 23.99 | 24.65 | 23.38 | 23.64 | +1.72% | 44.01 | 12.15% |
| 2025-09-18 | 22.39 | 24.22 | 22.10 | 23.24 | +3.84% | 50.63 | 14.45% |
| 2025-09-17 | 22.47 | 22.86 | 21.85 | 22.38 | +0.45% | 29.32 | 8.68% |