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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.12 | 14.18 | 13.82 | 14.08 | -0.78% | 0.44 | 1.09% |
| 2025-10-22 | 14.11 | 14.40 | 14.01 | 14.19 | +0.07% | 0.61 | 1.46% |
| 2025-10-21 | 13.70 | 14.32 | 13.56 | 14.18 | +3.50% | 0.86 | 2.10% |
| 2025-10-20 | 13.71 | 13.86 | 13.48 | 13.70 | +0.44% | 0.64 | 1.61% |
| 2025-10-17 | 14.26 | 14.27 | 13.59 | 13.64 | -4.01% | 0.91 | 2.26% |
| 2025-10-16 | 14.65 | 14.70 | 14.14 | 14.21 | -2.80% | 0.60 | 1.42% |
| 2025-10-15 | 14.26 | 14.83 | 13.98 | 14.62 | +2.67% | 0.98 | 2.31% |
| 2025-10-14 | 15.01 | 15.01 | 14.13 | 14.24 | -3.46% | 1.26 | 2.98% |
| 2025-10-13 | 14.20 | 15.02 | 14.20 | 14.75 | -3.72% | 1.22 | 2.84% |
| 2025-10-10 | 15.58 | 15.83 | 15.28 | 15.32 | -1.23% | 1.68 | 3.71% |
| 2025-10-09 | 15.84 | 16.31 | 15.42 | 15.51 | -0.89% | 1.98 | 4.32% |
| 2025-09-30 | 16.53 | 16.72 | 15.56 | 15.65 | -4.69% | 2.07 | 4.48% |
| 2025-09-29 | 16.60 | 16.74 | 16.31 | 16.42 | -1.38% | 1.90 | 3.94% |
| 2025-09-26 | 17.20 | 17.38 | 16.65 | 16.65 | -4.97% | 2.97 | 5.99% |
| 2025-09-25 | 17.00 | 18.55 | 16.95 | 17.52 | -1.30% | 4.91 | 9.42% |
| 2025-09-24 | 17.30 | 18.60 | 16.51 | 17.75 | +3.74% | 6.34 | 12.25% |
| 2025-09-23 | 14.96 | 17.11 | 14.62 | 17.11 | +10.03% | 3.81 | 8.05% |
| 2025-09-22 | 16.80 | 16.80 | 15.45 | 15.55 | -9.44% | 4.87 | 10.65% |
| 2025-09-19 | 17.17 | 17.17 | 17.17 | 17.17 | +9.99% | 0.59 | 1.18% |
| 2025-09-18 | 15.61 | 15.61 | 15.61 | 15.61 | +10.01% | 0.46 | 1.00% |