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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.60 | 9.67 | 9.50 | 9.59 | -0.10% | 0.33 | 1.15% |
| 2025-06-24 | 9.35 | 9.62 | 9.35 | 9.60 | +3.07% | 0.37 | 1.30% |
| 2025-06-23 | 9.15 | 9.33 | 9.10 | 9.31 | +1.39% | 0.15 | 0.56% |
| 2025-06-20 | 9.18 | 9.29 | 9.17 | 9.19 | -0.53% | 0.16 | 0.58% |
| 2025-06-19 | 9.36 | 9.42 | 9.22 | 9.23 | -1.88% | 0.25 | 0.90% |
| 2025-06-18 | 9.41 | 9.43 | 9.29 | 9.41 | -0.10% | 0.23 | 0.82% |
| 2025-06-17 | 9.58 | 9.59 | 9.37 | 9.42 | -1.54% | 0.35 | 1.24% |
| 2025-06-16 | 9.50 | 9.59 | 9.46 | 9.57 | +0.31% | 0.26 | 0.93% |
| 2025-06-13 | 9.61 | 9.67 | 9.43 | 9.54 | -0.92% | 0.47 | 1.64% |
| 2025-06-12 | 9.72 | 9.72 | 9.55 | 9.63 | -1.11% | 0.53 | 1.85% |
| 2025-06-11 | 9.72 | 9.77 | 9.64 | 9.74 | -0.30% | 0.55 | 1.90% |
| 2025-06-10 | 9.90 | 9.97 | 9.64 | 9.77 | -2.17% | 1.30 | 4.47% |
| 2025-06-09 | 9.56 | 10.55 | 9.55 | 9.98 | +4.11% | 1.60 | 5.35% |
| 2025-06-06 | 9.51 | 9.59 | 9.39 | 9.59 | +0.83% | 0.24 | 0.86% |
| 2025-06-05 | 9.54 | 9.55 | 9.47 | 9.51 | -0.21% | 0.14 | 0.48% |
| 2025-06-04 | 9.44 | 9.53 | 9.42 | 9.53 | +0.73% | 0.20 | 0.72% |
| 2025-06-03 | 9.28 | 9.49 | 9.26 | 9.46 | +1.05% | 0.29 | 1.05% |
| 2025-05-30 | 9.48 | 9.48 | 9.34 | 9.36 | -0.94% | 0.20 | 0.71% |
| 2025-05-29 | 9.34 | 9.51 | 9.31 | 9.45 | +0.52% | 0.21 | 0.76% |
| 2025-05-28 | 9.36 | 9.41 | 9.31 | 9.40 | +0.32% | 0.16 | 0.58% |