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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.10 | 14.97 | 13.74 | 14.19 | +0.21% | 2.15 | 5.12% |
| 2025-09-16 | 14.09 | 14.44 | 13.70 | 14.16 | +2.53% | 1.49 | 3.62% |
| 2025-09-15 | 14.67 | 14.71 | 12.99 | 13.81 | -3.56% | 2.80 | 7.00% |
| 2025-09-12 | 14.77 | 14.82 | 14.17 | 14.32 | -3.37% | 1.72 | 4.10% |
| 2025-09-11 | 14.83 | 15.01 | 14.41 | 14.82 | -0.67% | 1.38 | 3.19% |
| 2025-09-10 | 14.84 | 15.09 | 14.50 | 14.92 | +0.47% | 1.85 | 4.26% |
| 2025-09-09 | 14.52 | 15.59 | 14.23 | 14.85 | +4.43% | 3.30 | 7.57% |
| 2025-09-08 | 14.16 | 14.30 | 13.75 | 14.22 | +5.41% | 2.74 | 6.66% |
| 2025-09-05 | 12.37 | 13.49 | 12.23 | 13.49 | +10.03% | 1.67 | 4.38% |
| 2025-09-04 | 12.49 | 12.67 | 12.10 | 12.26 | -1.68% | 0.66 | 1.81% |
| 2025-09-03 | 12.77 | 12.88 | 12.39 | 12.47 | -2.20% | 0.55 | 1.49% |
| 2025-09-02 | 13.02 | 13.15 | 12.45 | 12.75 | -1.85% | 1.13 | 3.05% |
| 2025-09-01 | 12.93 | 13.32 | 12.76 | 12.99 | +0.70% | 1.31 | 3.43% |
| 2025-08-29 | 13.04 | 13.11 | 12.75 | 12.90 | -1.15% | 1.05 | 2.79% |
| 2025-08-28 | 13.54 | 13.68 | 12.68 | 13.05 | -2.32% | 2.00 | 5.24% |
| 2025-08-27 | 13.99 | 14.11 | 13.36 | 13.36 | -3.88% | 2.58 | 6.43% |
| 2025-08-26 | 13.67 | 14.44 | 13.42 | 13.90 | +1.68% | 3.47 | 8.44% |
| 2025-08-25 | 14.28 | 14.80 | 13.18 | 13.67 | -6.63% | 4.85 | 11.95% |
| 2025-08-22 | 13.56 | 14.93 | 13.30 | 14.64 | +6.16% | 5.34 | 12.79% |
| 2025-08-21 | 13.04 | 13.79 | 12.99 | 13.79 | +9.97% | 2.15 | 5.39% |