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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.73 | 12.79 | 12.37 | 12.54 | -1.49% | 1.28 | 3.48% |
| 2025-08-19 | 12.87 | 13.28 | 12.56 | 12.73 | -3.56% | 3.50 | 9.31% |
| 2025-08-18 | 12.39 | 13.20 | 12.39 | 13.20 | +10.00% | 3.39 | 9.03% |
| 2025-08-15 | 11.29 | 12.21 | 11.04 | 12.00 | +7.91% | 3.34 | 9.82% |
| 2025-08-14 | 11.64 | 11.65 | 11.05 | 11.12 | -3.81% | 1.89 | 5.72% |
| 2025-08-13 | 11.54 | 11.86 | 11.42 | 11.56 | +1.14% | 2.39 | 7.02% |
| 2025-08-12 | 11.61 | 11.70 | 11.35 | 11.43 | -2.89% | 1.79 | 5.34% |
| 2025-08-11 | 11.37 | 12.24 | 11.25 | 11.77 | -0.08% | 4.21 | 12.41% |
| 2025-08-08 | 10.66 | 11.78 | 10.60 | 11.78 | +9.99% | 2.96 | 8.92% |
| 2025-08-07 | 10.43 | 11.10 | 10.38 | 10.71 | +2.49% | 1.59 | 5.06% |
| 2025-08-06 | 10.47 | 10.50 | 10.39 | 10.45 | -0.29% | 0.38 | 1.24% |
| 2025-08-05 | 10.45 | 10.52 | 10.40 | 10.48 | +0.29% | 0.45 | 1.47% |
| 2025-08-04 | 10.31 | 10.45 | 10.22 | 10.45 | +0.77% | 0.53 | 1.75% |
| 2025-08-01 | 10.28 | 10.38 | 10.23 | 10.37 | +0.88% | 0.46 | 1.51% |
| 2025-07-31 | 10.21 | 10.31 | 10.21 | 10.28 | +0.29% | 0.56 | 1.87% |
| 2025-07-30 | 10.36 | 10.36 | 10.18 | 10.25 | -1.06% | 0.56 | 1.86% |
| 2025-07-29 | 10.48 | 10.49 | 10.20 | 10.36 | -1.24% | 0.70 | 2.31% |
| 2025-07-28 | 10.44 | 10.52 | 10.43 | 10.49 | +0.58% | 0.74 | 2.40% |
| 2025-07-25 | 10.38 | 10.46 | 10.33 | 10.43 | +0.48% | 0.65 | 2.12% |
| 2025-07-24 | 10.48 | 10.49 | 10.35 | 10.38 | -0.57% | 0.93 | 3.06% |