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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.41 | 10.49 | 10.33 | 10.44 | -0.29% | 0.87 | 2.86% |
| 2025-07-22 | 10.70 | 10.73 | 10.37 | 10.47 | -2.33% | 1.50 | 4.88% |
| 2025-07-21 | 10.76 | 10.88 | 10.56 | 10.72 | +0.28% | 1.75 | 5.58% |
| 2025-07-18 | 10.84 | 10.86 | 10.65 | 10.69 | -1.38% | 1.54 | 4.89% |
| 2025-07-17 | 10.93 | 11.00 | 10.71 | 10.84 | -1.09% | 2.20 | 6.96% |
| 2025-07-16 | 11.33 | 11.67 | 10.90 | 10.96 | -2.40% | 4.39 | 13.44% |
| 2025-07-15 | 10.28 | 11.23 | 10.05 | 11.23 | +9.99% | 3.60 | 11.30% |
| 2025-07-14 | 10.12 | 10.53 | 10.12 | 10.21 | -0.96% | 1.99 | 6.54% |
| 2025-07-11 | 10.84 | 11.01 | 10.24 | 10.31 | -3.59% | 4.30 | 13.70% |
| 2025-07-10 | 9.71 | 10.69 | 9.66 | 10.69 | +10.04% | 3.43 | 10.88% |
| 2025-07-09 | 9.81 | 9.83 | 9.72 | 9.72 | -1.00% | 0.23 | 0.78% |
| 2025-07-08 | 9.77 | 9.83 | 9.74 | 9.82 | +0.61% | 0.28 | 0.95% |
| 2025-07-07 | 9.68 | 9.80 | 9.64 | 9.76 | +1.02% | 0.23 | 0.78% |
| 2025-07-04 | 9.83 | 9.86 | 9.65 | 9.66 | -1.80% | 0.36 | 1.24% |
| 2025-07-03 | 9.85 | 9.97 | 9.81 | 9.84 | +0.10% | 0.41 | 1.41% |
| 2025-07-02 | 9.79 | 9.88 | 9.77 | 9.83 | +0.40% | 0.51 | 1.73% |
| 2025-07-01 | 9.91 | 10.00 | 9.70 | 9.79 | -0.60% | 0.72 | 2.49% |
| 2025-06-30 | 9.66 | 10.59 | 9.60 | 9.85 | +1.52% | 1.33 | 4.47% |
| 2025-06-27 | 9.67 | 9.75 | 9.59 | 9.70 | +0.20% | 0.40 | 1.40% |
| 2025-06-26 | 9.59 | 9.76 | 9.57 | 9.68 | +0.93% | 0.46 | 1.59% |