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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.95 | 13.88 | 12.95 | 13.42 | +3.87% | 1.80 | 4.55% |
| 2025-12-17 | 12.81 | 13.24 | 12.70 | 12.92 | 0.00% | 0.93 | 2.44% |
| 2025-12-16 | 13.30 | 13.40 | 12.55 | 12.92 | -2.86% | 1.52 | 4.04% |
| 2025-12-15 | 12.08 | 13.30 | 12.04 | 13.30 | +10.01% | 1.49 | 3.95% |
| 2025-12-12 | 12.43 | 12.43 | 11.84 | 12.09 | -1.63% | 0.74 | 2.10% |
| 2025-12-11 | 13.26 | 13.32 | 12.10 | 12.29 | -7.11% | 1.96 | 5.38% |
| 2025-12-10 | 13.62 | 13.80 | 13.13 | 13.23 | -3.99% | 1.28 | 3.27% |
| 2025-12-09 | 13.41 | 13.99 | 13.41 | 13.78 | +2.15% | 1.53 | 3.82% |
| 2025-12-08 | 13.08 | 13.57 | 13.08 | 13.49 | +3.13% | 1.14 | 2.92% |
| 2025-12-05 | 12.91 | 13.27 | 12.63 | 13.08 | +1.71% | 0.75 | 1.98% |
| 2025-12-04 | 12.97 | 13.20 | 12.60 | 12.86 | +0.47% | 0.90 | 2.39% |
| 2025-12-03 | 13.12 | 13.25 | 12.72 | 12.80 | -2.44% | 0.72 | 1.90% |
| 2025-12-02 | 13.04 | 13.39 | 12.79 | 13.12 | +0.54% | 1.21 | 3.16% |
| 2025-12-01 | 13.34 | 13.50 | 12.99 | 13.05 | -1.95% | 1.06 | 2.77% |
| 2025-11-28 | 13.01 | 13.44 | 12.89 | 13.31 | +1.06% | 1.80 | 4.66% |
| 2025-11-27 | 12.67 | 13.85 | 12.59 | 13.17 | +4.61% | 2.10 | 5.30% |
| 2025-11-26 | 12.77 | 12.82 | 12.59 | 12.59 | -1.64% | 0.43 | 1.15% |
| 2025-11-25 | 12.77 | 13.21 | 12.76 | 12.80 | +0.39% | 0.46 | 1.22% |
| 2025-11-24 | 12.81 | 12.97 | 12.49 | 12.75 | 0.00% | 0.42 | 1.13% |
| 2025-11-21 | 13.10 | 13.21 | 12.61 | 12.75 | -3.19% | 0.46 | 1.21% |