兴民智通(002355)股票行情
兴民智通(002355)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 6.02 | 6.24 | 0.28 | 4.70% | 6.02 | 6.32 | 421577 | 26206.27 | 6.82% |
| 2025-09-12 | 5.98 | 5.96 | -0.03 | -0.50% | 5.95 | 6.07 | 183818 | 11010.95 | 2.97% |
| 2025-09-11 | 5.95 | 5.99 | 0.04 | 0.67% | 5.85 | 6.00 | 175438 | 10400.06 | 2.84% |
| 2025-09-10 | 6.03 | 5.95 | -0.06 | -1.00% | 5.94 | 6.05 | 155289 | 9297.11 | 2.51% |
| 2025-09-09 | 6.11 | 6.01 | -0.11 | -1.80% | 5.99 | 6.11 | 163604 | 9863.32 | 2.65% |
| 2025-09-08 | 6.13 | 6.12 | -0.01 | -0.16% | 6.06 | 6.18 | 154364 | 9439.11 | 2.50% |
| 2025-09-05 | 6.01 | 6.13 | 0.11 | 1.83% | 5.92 | 6.15 | 179019 | 10849.35 | 2.90% |
| 2025-09-04 | 5.97 | 6.02 | 0.05 | 0.84% | 5.97 | 6.09 | 166302 | 10017.53 | 2.69% |
| 2025-09-03 | 6.18 | 5.97 | -0.17 | -2.77% | 5.96 | 6.18 | 181655 | 10982.57 | 2.94% |
| 2025-09-02 | 6.21 | 6.14 | -0.07 | -1.13% | 6.06 | 6.22 | 219266 | 13432.31 | 3.55% |
| 2025-09-01 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.27 | 203336 | 12585.95 | 3.29% |
| 2025-08-29 | 6.33 | 6.15 | -0.18 | -2.84% | 6.13 | 6.33 | 278580 | 17247.69 | 4.51% |
| 2025-08-28 | 6.36 | 6.33 | -0.05 | -0.78% | 6.07 | 6.47 | 485793 | 30437.22 | 7.86% |
| 2025-08-27 | 6.61 | 6.38 | -0.29 | -4.35% | 6.37 | 6.80 | 565138 | 37063.23 | 9.14% |
| 2025-08-26 | 6.64 | 6.67 | 0.03 | 0.45% | 6.58 | 6.71 | 308591 | 20586.33 | 4.99% |
| 2025-08-25 | 6.66 | 6.64 | 0.01 | 0.15% | 6.57 | 6.69 | 316648 | 20971.58 | 5.12% |
| 2025-08-22 | 6.63 | 6.63 | -0.03 | -0.45% | 6.58 | 6.68 | 242515 | 16035.32 | 3.92% |
| 2025-08-21 | 6.70 | 6.66 | -0.03 | -0.45% | 6.63 | 6.73 | 269257 | 17948.37 | 4.36% |
| 2025-08-20 | 6.65 | 6.69 | 0.07 | 1.06% | 6.58 | 6.70 | 282265 | 18748.85 | 4.57% |
| 2025-08-19 | 6.65 | 6.62 | 0.01 | 0.15% | 6.53 | 6.66 | 293738 | 19384.60 | 4.75% |
| 2025-08-18 | 6.50 | 6.61 | 0.14 | 2.16% | 6.47 | 6.64 | 433385 | 28601.05 | 7.01% |
| 2025-08-15 | 6.38 | 6.47 | 0.10 | 1.57% | 6.37 | 6.47 | 190910 | 12260.94 | 3.09% |
| 2025-08-14 | 6.51 | 6.37 | -0.13 | -2.00% | 6.34 | 6.52 | 240984 | 15480.10 | 3.90% |
| 2025-08-13 | 6.53 | 6.50 | 0.01 | 0.15% | 6.45 | 6.53 | 199922 | 12960.43 | 3.23% |
| 2025-08-12 | 6.52 | 6.49 | -0.04 | -0.61% | 6.45 | 6.56 | 195133 | 12686.47 | 3.16% |
| 2025-08-07 | 6.48 | 6.48 | -0.03 | -0.46% | 6.46 | 6.52 | 198775 | 12883.53 | 3.22% |
| 2025-08-06 | 6.43 | 6.51 | 0.03 | 0.46% | 6.40 | 6.53 | 301038 | 19513.18 | 4.87% |
| 2025-08-05 | 6.40 | 6.48 | 0.09 | 1.41% | 6.39 | 6.54 | 316659 | 20475.12 | 5.12% |
| 2025-08-04 | 6.25 | 6.39 | 0.08 | 1.27% | 6.24 | 6.40 | 156396 | 9912.63 | 2.53% |
| 2025-08-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.24 | 6.35 | 159283 | 10020.41 | 2.58% |
| 2025-07-31 | 6.37 | 6.26 | -0.12 | -1.88% | 6.22 | 6.42 | 315856 | 19894.23 | 5.11% |
| 2025-07-30 | 6.46 | 6.38 | -0.08 | -1.24% | 6.34 | 6.48 | 276025 | 17618.92 | 4.47% |
| 2025-07-29 | 6.60 | 6.46 | -0.14 | -2.12% | 6.43 | 6.60 | 346501 | 22456.76 | 5.61% |
| 2025-07-28 | 6.52 | 6.60 | 0.08 | 1.23% | 6.45 | 6.61 | 378119 | 24642.16 | 6.12% |
| 2025-07-25 | 6.42 | 6.52 | 0.10 | 1.56% | 6.36 | 6.57 | 478245 | 31028.11 | 7.74% |
| 2025-07-24 | 6.45 | 6.42 | -0.02 | -0.31% | 6.40 | 6.46 | 242978 | 15594.03 | 3.93% |
| 2025-07-23 | 6.42 | 6.44 | 0.03 | 0.47% | 6.35 | 6.45 | 227941 | 14629.70 | 3.69% |
| 2025-07-22 | 6.48 | 6.41 | -0.06 | -0.93% | 6.38 | 6.49 | 253404 | 16261.65 | 4.10% |
| 2025-07-21 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.48 | 277993 | 17867.67 | 4.50% |
| 2025-07-18 | 6.49 | 6.40 | -0.08 | -1.23% | 6.34 | 6.51 | 441867 | 28214.58 | 7.15% |
| 2025-07-17 | 6.40 | 6.48 | 0.01 | 0.15% | 6.40 | 6.55 | 590843 | 38342.18 | 9.56% |
| 2025-07-16 | 6.61 | 6.47 | -0.43 | -6.23% | 6.45 | 6.78 | 1135272 | 74318.13 | 18.37% |
| 2025-07-15 | 6.90 | 6.90 | -0.77 | -10.04% | 6.90 | 6.90 | 151953 | 10484.76 | 2.46% |
| 2025-07-14 | 7.63 | 7.67 | 0.00 | 0.00% | 7.45 | 7.69 | 389724 | 29653.72 | 6.30% |
| 2025-07-11 | 7.64 | 7.67 | 0.01 | 0.13% | 7.61 | 7.72 | 361217 | 27712.28 | 5.84% |
| 2025-07-10 | 7.61 | 7.66 | 0.02 | 0.26% | 7.54 | 7.78 | 474679 | 36364.52 | 7.68% |
| 2025-07-09 | 7.67 | 7.64 | -0.03 | -0.39% | 7.58 | 7.72 | 295870 | 22629.63 | 4.79% |
| 2025-07-08 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.70 | 289280 | 22157.05 | 4.68% |
| 2025-07-07 | 7.60 | 7.66 | 0.03 | 0.39% | 7.52 | 7.66 | 196728 | 14968.96 | 3.18% |
| 2025-07-04 | 7.80 | 7.63 | -0.21 | -2.68% | 7.60 | 7.82 | 368045 | 28184.16 | 5.95% |
| 2025-07-03 | 7.80 | 7.84 | 0.06 | 0.77% | 7.75 | 7.85 | 269793 | 21071.04 | 4.36% |
| 2025-07-02 | 7.85 | 7.78 | -0.13 | -1.64% | 7.71 | 7.89 | 337290 | 26239.84 | 5.46% |
| 2025-07-01 | 8.08 | 7.91 | -0.05 | -0.63% | 7.83 | 8.11 | 469655 | 37145.87 | 7.60% |
| 2025-06-30 | 7.90 | 7.96 | 0.10 | 1.27% | 7.84 | 8.02 | 684168 | 54364.91 | 11.07% |
| 2025-06-27 | 7.84 | 7.86 | 0.12 | 1.55% | 7.76 | 7.95 | 666362 | 52458.46 | 10.78% |
| 2025-06-26 | 7.83 | 7.74 | -0.18 | -2.27% | 7.74 | 8.00 | 1054852 | 82741.38 | 17.06% |
| 2025-06-25 | 8.05 | 7.92 | 0.27 | 3.53% | 7.81 | 8.30 | 1803057 | 144127.23 | 29.17% |
| 2025-06-24 | 7.16 | 7.65 | 0.70 | 10.07% | 7.16 | 7.65 | 747478 | 55306.79 | 12.09% |
| 2025-06-23 | 6.83 | 6.95 | 0.05 | 0.72% | 6.81 | 6.97 | 159250 | 11026.97 | 2.58% |
| 2025-06-20 | 6.94 | 6.90 | -0.07 | -1.00% | 6.86 | 7.02 | 166632 | 11549.67 | 2.70% |
| 2025-06-19 | 7.20 | 6.97 | -0.25 | -3.46% | 6.93 | 7.24 | 266965 | 18881.91 | 4.32% |
| 2025-06-18 | 7.24 | 7.22 | -0.06 | -0.82% | 7.16 | 7.28 | 195957 | 14118.19 | 3.17% |
| 2025-06-17 | 7.28 | 7.28 | 0.00 | 0.00% | 7.17 | 7.34 | 215325 | 15629.41 | 3.48% |
| 2025-06-16 | 7.25 | 7.28 | -0.01 | -0.14% | 7.23 | 7.34 | 202029 | 14711.26 | 3.27% |
| 2025-06-13 | 7.48 | 7.29 | -0.28 | -3.70% | 7.25 | 7.49 | 360572 | 26480.91 | 5.83% |
| 2025-06-12 | 7.54 | 7.57 | -0.06 | -0.79% | 7.48 | 7.63 | 420111 | 31692.89 | 6.80% |
| 2025-06-11 | 7.59 | 7.63 | 0.20 | 2.69% | 7.55 | 7.86 | 591083 | 45293.73 | 9.56% |
| 2025-06-10 | 7.63 | 7.43 | -0.22 | -2.88% | 7.30 | 7.72 | 560186 | 41969.33 | 9.06% |
| 2025-06-09 | 7.65 | 7.65 | -0.07 | -0.91% | 7.57 | 7.72 | 589649 | 45055.62 | 9.54% |
| 2025-06-06 | 7.56 | 7.72 | 0.20 | 2.66% | 7.56 | 8.20 | 880069 | 68639.62 | 14.24% |
| 2025-06-05 | 7.63 | 7.52 | 0.03 | 0.40% | 7.44 | 7.85 | 803679 | 61286.75 | 13.00% |
| 2025-06-04 | 7.42 | 7.49 | 0.07 | 0.94% | 7.38 | 7.62 | 577790 | 43263.55 | 9.35% |
| 2025-06-03 | 7.38 | 7.42 | -0.07 | -0.93% | 7.38 | 7.57 | 644026 | 47997.25 | 10.42% |
| 2025-05-30 | 7.76 | 7.49 | -0.12 | -1.58% | 7.41 | 7.89 | 1378416 | 105256.02 | 22.30% |
| 2025-05-29 | 6.96 | 7.61 | 0.69 | 9.97% | 6.96 | 7.61 | 638627 | 47433.82 | 10.33% |
| 2025-05-28 | 7.01 | 6.92 | -0.01 | -0.14% | 6.91 | 7.15 | 402959 | 28261.65 | 6.52% |
| 2025-05-27 | 6.90 | 6.93 | 0.03 | 0.43% | 6.78 | 6.95 | 203914 | 14022.79 | 3.30% |
| 2025-05-26 | 6.81 | 6.90 | 0.07 | 1.02% | 6.79 | 6.97 | 213634 | 14709.31 | 3.46% |
| 2025-05-23 | 6.90 | 6.83 | -0.10 | -1.44% | 6.82 | 7.04 | 306626 | 21232.28 | 4.96% |
| 2025-05-22 | 7.05 | 6.93 | -0.15 | -2.12% | 6.91 | 7.14 | 315884 | 22108.13 | 5.11% |
深证大盘股票行情在线 K线走势图
