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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.27 | 9.40 | 9.21 | 9.37 | +0.85% | 0.18 | 0.63% |
| 2025-05-26 | 9.18 | 9.31 | 9.16 | 9.29 | +1.18% | 0.14 | 0.50% |
| 2025-05-23 | 9.26 | 9.44 | 9.19 | 9.19 | -0.96% | 0.20 | 0.72% |
| 2025-05-22 | 9.32 | 9.44 | 9.20 | 9.27 | -0.63% | 0.24 | 0.89% |
| 2025-05-21 | 9.48 | 9.50 | 9.30 | 9.33 | -1.46% | 0.15 | 0.54% |
| 2025-05-20 | 9.42 | 9.49 | 9.38 | 9.47 | +0.31% | 0.17 | 0.59% |
| 2025-05-19 | 9.31 | 9.45 | 9.25 | 9.44 | +1.16% | 0.28 | 0.99% |
| 2025-05-16 | 9.27 | 9.47 | 9.19 | 9.33 | +0.64% | 0.27 | 0.97% |
| 2025-05-15 | 9.23 | 9.29 | 9.11 | 9.27 | +0.75% | 0.26 | 0.94% |
| 2025-05-14 | 9.27 | 9.28 | 9.10 | 9.20 | -0.85% | 0.23 | 0.86% |
| 2025-05-13 | 9.38 | 9.46 | 9.26 | 9.28 | -0.84% | 0.21 | 0.76% |
| 2025-05-12 | 9.46 | 9.53 | 9.30 | 9.36 | +0.32% | 0.18 | 0.64% |
| 2025-05-09 | 9.41 | 9.46 | 9.29 | 9.33 | -0.42% | 0.22 | 0.79% |
| 2025-05-08 | 9.30 | 9.42 | 9.17 | 9.37 | +0.85% | 0.18 | 0.65% |
| 2025-05-07 | 9.43 | 9.43 | 9.21 | 9.29 | +0.11% | 0.18 | 0.66% |
| 2025-05-06 | 9.10 | 9.30 | 9.10 | 9.28 | +2.06% | 0.24 | 0.87% |