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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.65 | 15.37 | 14.39 | 15.13 | +2.58% | 1.56 | 3.55% |
| 2026-01-16 | 15.03 | 15.10 | 14.51 | 14.75 | -1.86% | 1.18 | 2.72% |
| 2026-01-15 | 15.15 | 15.32 | 14.95 | 15.03 | -1.31% | 1.16 | 2.62% |
| 2026-01-14 | 14.69 | 15.68 | 14.69 | 15.23 | +3.61% | 2.15 | 4.81% |
| 2026-01-13 | 15.00 | 15.30 | 14.45 | 14.70 | -1.93% | 1.49 | 3.42% |
| 2026-01-12 | 14.55 | 15.47 | 14.26 | 14.99 | +3.09% | 1.82 | 4.21% |
| 2026-01-09 | 14.35 | 14.74 | 14.15 | 14.54 | +2.25% | 1.72 | 4.07% |
| 2026-01-08 | 14.35 | 14.47 | 14.20 | 14.22 | -0.91% | 0.86 | 2.05% |
| 2026-01-07 | 14.66 | 14.67 | 14.25 | 14.35 | -2.18% | 0.96 | 2.27% |
| 2026-01-06 | 14.82 | 15.18 | 14.53 | 14.67 | -0.88% | 1.04 | 2.42% |
| 2026-01-05 | 14.95 | 15.05 | 14.65 | 14.80 | -0.94% | 1.02 | 2.35% |
| 2025-12-31 | 15.44 | 15.44 | 14.88 | 14.94 | -3.67% | 1.80 | 4.09% |
| 2025-12-30 | 14.61 | 15.88 | 14.52 | 15.51 | +3.68% | 3.85 | 8.74% |
| 2025-12-29 | 13.98 | 15.26 | 13.98 | 14.96 | +7.86% | 2.83 | 6.43% |
| 2025-12-26 | 14.05 | 14.17 | 13.79 | 13.87 | -1.21% | 0.63 | 1.53% |
| 2025-12-25 | 13.99 | 14.10 | 13.75 | 14.04 | +0.65% | 0.76 | 1.86% |
| 2025-12-24 | 13.81 | 14.15 | 13.81 | 13.95 | +0.72% | 0.74 | 1.80% |
| 2025-12-23 | 14.13 | 14.19 | 13.77 | 13.85 | -2.40% | 0.86 | 2.11% |
| 2025-12-22 | 13.76 | 14.54 | 13.71 | 14.19 | +2.60% | 1.53 | 3.71% |
| 2025-12-19 | 13.42 | 14.16 | 13.30 | 13.83 | +3.06% | 1.62 | 4.01% |