兴业科技 sz.002674
15.97
+9.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.77 | 15.97 | 14.67 | 15.97 | +9.99% | 1.37 | 2.98% |
| 2026-05-22 | 14.79 | 14.83 | 14.49 | 14.52 | -1.02% | 0.96 | 2.24% |
| 2026-05-21 | 14.57 | 15.02 | 14.36 | 14.67 | +1.10% | 1.52 | 3.53% |
| 2026-05-20 | 13.98 | 14.73 | 13.98 | 14.51 | +3.72% | 1.70 | 4.03% |
| 2026-05-19 | 13.66 | 14.03 | 13.60 | 13.99 | +2.57% | 0.89 | 2.20% |
| 2026-05-18 | 13.70 | 13.70 | 13.20 | 13.64 | -0.58% | 0.64 | 1.62% |
| 2026-05-15 | 13.78 | 14.05 | 13.60 | 13.72 | -0.72% | 0.64 | 1.57% |
| 2026-05-14 | 13.72 | 14.09 | 13.32 | 13.82 | +0.66% | 0.72 | 1.79% |
| 2026-05-13 | 13.21 | 13.79 | 13.12 | 13.73 | +4.09% | 0.91 | 2.29% |
| 2026-05-12 | 13.35 | 13.45 | 13.12 | 13.19 | -1.12% | 0.38 | 0.98% |
| 2026-05-11 | 13.46 | 13.54 | 13.17 | 13.34 | -0.89% | 0.51 | 1.31% |
| 2026-05-08 | 13.48 | 13.52 | 13.31 | 13.46 | +0.22% | 0.37 | 0.93% |
| 2026-05-07 | 13.43 | 13.63 | 13.20 | 13.43 | +0.45% | 0.42 | 1.06% |
| 2026-05-06 | 13.51 | 13.60 | 13.13 | 13.37 | -0.82% | 0.73 | 1.87% |
| 2026-04-30 | 13.84 | 13.84 | 13.42 | 13.48 | -1.39% | 0.38 | 0.96% |
| 2026-04-29 | 13.51 | 13.86 | 13.22 | 13.67 | +2.63% | 0.83 | 2.07% |
| 2026-04-28 | 13.85 | 13.99 | 13.16 | 13.32 | -4.79% | 0.80 | 2.03% |
| 2026-04-27 | 13.83 | 14.07 | 13.80 | 13.99 | +1.16% | 0.47 | 1.15% |
| 2026-04-24 | 13.87 | 13.96 | 13.74 | 13.83 | +0.07% | 0.34 | 0.83% |
| 2026-04-23 | 14.09 | 14.09 | 13.74 | 13.82 | -1.71% | 0.37 | 0.92% |