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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.55 | 13.55 | 13.09 | 13.17 | -1.13% | 0.55 | 1.41% |
| 2025-11-19 | 13.91 | 13.91 | 13.30 | 13.32 | -4.24% | 0.58 | 1.47% |
| 2025-11-18 | 14.35 | 14.46 | 13.82 | 13.91 | -3.34% | 0.83 | 2.03% |
| 2025-11-17 | 14.55 | 14.63 | 14.03 | 14.39 | -0.14% | 0.71 | 1.71% |
| 2025-11-14 | 14.25 | 14.65 | 14.16 | 14.41 | +1.05% | 0.85 | 2.00% |
| 2025-11-13 | 14.04 | 14.47 | 13.85 | 14.26 | +1.78% | 0.82 | 1.97% |
| 2025-11-12 | 14.14 | 14.34 | 13.86 | 14.01 | -0.99% | 0.60 | 1.46% |
| 2025-11-11 | 14.01 | 14.74 | 13.70 | 14.15 | -0.70% | 1.30 | 3.12% |
| 2025-11-10 | 13.98 | 14.56 | 13.95 | 14.25 | +1.93% | 0.87 | 2.09% |
| 2025-11-07 | 14.19 | 14.35 | 13.95 | 13.98 | -1.62% | 0.62 | 1.52% |
| 2025-11-06 | 14.12 | 14.25 | 13.93 | 14.21 | +0.78% | 0.43 | 1.04% |
| 2025-11-05 | 13.87 | 14.26 | 13.86 | 14.10 | +0.64% | 0.45 | 1.10% |
| 2025-11-04 | 14.03 | 14.16 | 13.87 | 14.01 | -0.57% | 0.39 | 0.96% |
| 2025-11-03 | 14.30 | 14.30 | 13.89 | 14.09 | -0.91% | 0.50 | 1.21% |
| 2025-10-31 | 13.89 | 14.26 | 13.85 | 14.22 | +2.89% | 0.59 | 1.44% |
| 2025-10-30 | 14.58 | 14.60 | 13.81 | 13.82 | -4.62% | 1.10 | 2.68% |
| 2025-10-29 | 14.51 | 15.03 | 13.96 | 14.49 | -3.91% | 1.93 | 4.58% |
| 2025-10-28 | 14.10 | 15.35 | 13.96 | 15.08 | +6.87% | 2.07 | 4.79% |
| 2025-10-27 | 14.16 | 14.23 | 13.92 | 14.11 | +0.50% | 0.60 | 1.47% |
| 2025-10-24 | 14.03 | 14.18 | 13.89 | 14.04 | -0.28% | 0.53 | 1.29% |