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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.10 | 22.56 | 21.19 | 22.28 | +0.50% | 34.30 | 10.35% |
| 2025-09-15 | 22.32 | 22.85 | 21.88 | 22.17 | -1.34% | 32.00 | 9.51% |
| 2025-09-12 | 21.19 | 23.13 | 21.08 | 22.47 | +6.85% | 69.20 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 19.19 | 21.03 | +9.99% | 29.73 | 9.65% |
| 2025-09-10 | 18.66 | 19.45 | 18.66 | 19.12 | +2.58% | 22.73 | 7.87% |
| 2025-09-09 | 18.70 | 19.28 | 18.31 | 18.64 | -1.22% | 16.03 | 5.65% |
| 2025-09-08 | 19.20 | 19.87 | 18.52 | 18.87 | -0.74% | 22.32 | 7.73% |
| 2025-09-05 | 18.30 | 19.13 | 18.02 | 19.01 | +4.45% | 21.35 | 7.58% |
| 2025-09-04 | 19.31 | 19.46 | 17.83 | 18.20 | -4.66% | 28.56 | 10.25% |
| 2025-09-03 | 19.75 | 19.86 | 18.88 | 19.09 | -2.60% | 27.71 | 9.53% |
| 2025-09-02 | 21.31 | 21.40 | 19.60 | 19.60 | -10.01% | 41.21 | 13.41% |
| 2025-09-01 | 21.01 | 22.22 | 20.74 | 21.78 | +3.71% | 55.98 | 17.31% |
| 2025-08-29 | 18.90 | 21.00 | 18.68 | 21.00 | +10.01% | 51.74 | 17.16% |
| 2025-08-28 | 19.00 | 19.30 | 18.38 | 19.09 | +4.32% | 43.35 | 15.17% |
| 2025-08-27 | 17.71 | 19.55 | 17.62 | 18.30 | +2.98% | 57.08 | 20.05% |
| 2025-08-26 | 17.38 | 18.45 | 17.28 | 17.77 | +2.19% | 35.06 | 12.92% |
| 2025-08-25 | 17.68 | 17.82 | 16.91 | 17.39 | +0.17% | 31.56 | 12.11% |
| 2025-08-22 | 17.28 | 17.70 | 17.13 | 17.36 | +2.48% | 35.50 | 13.50% |
| 2025-08-21 | 16.36 | 17.80 | 16.11 | 16.94 | +3.29% | 36.37 | 14.23% |
| 2025-08-20 | 16.45 | 16.45 | 15.80 | 16.40 | -0.73% | 18.49 | 7.59% |