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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.18 | 12.33 | 11.94 | 12.33 | +3.35% | 0.37 | 1.03% |
| 2026-03-23 | 12.49 | 12.55 | 11.78 | 11.93 | -6.14% | 0.61 | 1.72% |
| 2026-03-20 | 13.18 | 13.19 | 12.66 | 12.71 | -3.20% | 0.45 | 1.20% |
| 2026-03-19 | 13.39 | 13.39 | 13.06 | 13.13 | -2.16% | 0.35 | 0.91% |
| 2026-03-18 | 13.27 | 13.54 | 13.15 | 13.42 | +1.13% | 0.40 | 1.01% |
| 2026-03-17 | 14.16 | 14.34 | 13.21 | 13.27 | -5.82% | 1.47 | 3.72% |
| 2026-03-16 | 13.94 | 14.51 | 13.89 | 14.09 | +0.79% | 1.11 | 2.69% |
| 2026-03-13 | 14.06 | 14.27 | 13.91 | 13.98 | -1.06% | 0.48 | 1.17% |
| 2026-03-12 | 14.63 | 14.65 | 14.06 | 14.13 | -3.15% | 0.74 | 1.78% |
| 2026-03-11 | 14.64 | 14.65 | 14.25 | 14.59 | +0.07% | 1.21 | 2.86% |
| 2026-03-10 | 14.47 | 14.74 | 14.29 | 14.58 | +2.75% | 0.80 | 1.88% |
| 2026-03-09 | 14.05 | 14.20 | 13.68 | 14.19 | +0.64% | 0.77 | 1.88% |
| 2026-03-06 | 13.74 | 14.15 | 13.74 | 14.10 | +2.55% | 0.58 | 1.41% |
| 2026-03-05 | 13.98 | 14.01 | 13.71 | 13.75 | +0.29% | 0.36 | 0.90% |
| 2026-03-04 | 13.65 | 13.81 | 13.54 | 13.71 | -0.51% | 0.47 | 1.17% |
| 2026-03-03 | 13.96 | 14.34 | 13.71 | 13.78 | -1.29% | 0.93 | 2.26% |
| 2026-03-02 | 14.24 | 14.30 | 13.60 | 13.96 | -2.99% | 1.00 | 2.46% |
| 2026-02-27 | 14.06 | 14.40 | 13.95 | 14.39 | +2.27% | 0.82 | 1.95% |
| 2026-02-26 | 14.37 | 14.37 | 13.92 | 14.07 | -1.75% | 0.75 | 1.82% |
| 2026-02-25 | 14.15 | 14.45 | 14.10 | 14.32 | +1.20% | 0.90 | 2.14% |