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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.88 | 14.14 | 13.86 | 14.06 | +1.08% | 0.41 | 1.00% |
| 2026-04-21 | 13.83 | 14.07 | 13.83 | 13.91 | +0.07% | 0.45 | 1.10% |
| 2026-04-20 | 13.67 | 13.94 | 13.65 | 13.90 | +1.61% | 0.40 | 0.99% |
| 2026-04-17 | 13.43 | 14.30 | 13.41 | 13.68 | +2.09% | 0.80 | 1.96% |
| 2026-04-16 | 13.29 | 13.64 | 13.21 | 13.40 | +0.75% | 0.47 | 1.19% |
| 2026-04-15 | 13.30 | 13.38 | 13.09 | 13.30 | 0.00% | 0.29 | 0.75% |
| 2026-04-14 | 13.44 | 13.49 | 13.12 | 13.30 | -0.67% | 0.30 | 0.78% |
| 2026-04-13 | 12.95 | 13.46 | 12.87 | 13.39 | +2.68% | 0.57 | 1.46% |
| 2026-04-10 | 13.11 | 13.26 | 13.02 | 13.04 | -0.46% | 0.22 | 0.58% |
| 2026-04-09 | 12.96 | 13.25 | 12.73 | 13.10 | +1.08% | 0.37 | 0.96% |
| 2026-04-08 | 12.89 | 13.07 | 12.79 | 12.96 | +2.21% | 0.33 | 0.88% |
| 2026-04-07 | 12.42 | 12.68 | 12.12 | 12.68 | +3.17% | 0.28 | 0.76% |
| 2026-04-03 | 12.61 | 12.69 | 12.15 | 12.29 | -2.07% | 0.29 | 0.81% |
| 2026-04-02 | 12.72 | 12.78 | 12.50 | 12.55 | -1.41% | 0.28 | 0.75% |
| 2026-04-01 | 12.84 | 12.89 | 12.57 | 12.73 | +0.95% | 0.28 | 0.75% |
| 2026-03-31 | 12.85 | 12.95 | 12.58 | 12.61 | -1.18% | 0.28 | 0.74% |
| 2026-03-30 | 12.31 | 12.81 | 12.20 | 12.76 | +2.00% | 0.38 | 1.02% |
| 2026-03-27 | 12.15 | 12.60 | 12.07 | 12.51 | +2.12% | 0.33 | 0.92% |
| 2026-03-26 | 12.55 | 12.60 | 12.15 | 12.25 | -1.76% | 0.23 | 0.64% |
| 2026-03-25 | 12.32 | 12.55 | 12.30 | 12.47 | +1.14% | 0.27 | 0.73% |