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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.42 | 14.60 | 14.00 | 14.15 | -1.46% | 0.64 | 1.54% |
| 2026-02-13 | 14.37 | 14.60 | 14.35 | 14.36 | -0.21% | 0.67 | 1.58% |
| 2026-02-12 | 14.55 | 14.71 | 14.36 | 14.39 | -1.51% | 0.69 | 1.62% |
| 2026-02-11 | 14.46 | 14.77 | 14.37 | 14.61 | +0.90% | 0.75 | 1.75% |
| 2026-02-10 | 14.64 | 14.69 | 14.35 | 14.48 | -1.03% | 0.63 | 1.49% |
| 2026-02-09 | 14.54 | 14.72 | 14.38 | 14.63 | +1.81% | 0.84 | 1.96% |
| 2026-02-06 | 14.32 | 14.75 | 14.12 | 14.37 | +0.35% | 0.84 | 1.98% |
| 2026-02-05 | 14.25 | 14.43 | 14.09 | 14.32 | +0.14% | 0.62 | 1.50% |
| 2026-02-04 | 14.45 | 14.68 | 14.26 | 14.30 | -1.58% | 0.75 | 1.77% |
| 2026-02-03 | 14.41 | 14.69 | 14.23 | 14.53 | +1.54% | 0.68 | 1.62% |
| 2026-02-02 | 13.92 | 14.80 | 13.91 | 14.31 | +2.36% | 1.53 | 3.60% |
| 2026-01-30 | 13.72 | 14.05 | 13.52 | 13.98 | +1.08% | 0.54 | 1.33% |
| 2026-01-29 | 13.85 | 14.17 | 13.68 | 13.83 | -1.00% | 0.61 | 1.50% |
| 2026-01-28 | 14.20 | 14.29 | 13.94 | 13.97 | -2.24% | 0.67 | 1.63% |
| 2026-01-27 | 14.38 | 14.53 | 13.88 | 14.29 | -1.11% | 0.60 | 1.44% |
| 2026-01-26 | 14.80 | 14.83 | 14.28 | 14.45 | -2.63% | 0.89 | 2.10% |
| 2026-01-23 | 14.60 | 14.91 | 14.43 | 14.84 | +1.30% | 0.82 | 1.90% |
| 2026-01-22 | 14.85 | 15.35 | 14.55 | 14.65 | +0.55% | 1.01 | 2.33% |
| 2026-01-21 | 14.76 | 14.96 | 14.52 | 14.57 | -1.42% | 0.81 | 1.89% |
| 2026-01-20 | 15.09 | 15.18 | 14.65 | 14.78 | -2.31% | 0.98 | 2.27% |