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 |
|---|
| 2026-03-26 | 7.07 | 6.83 | -0.26 | -3.67% | 6.81 | 7.29 | 269917 | 18783.78 | 4.37% |
| 2026-03-25 | 7.00 | 7.09 | 0.10 | 1.43% | 6.91 | 7.24 | 316138 | 22436.24 | 5.11% |
| 2026-03-24 | 6.75 | 6.99 | 0.38 | 5.75% | 6.41 | 7.00 | 381138 | 25601.72 | 6.17% |
| 2026-03-23 | 6.80 | 6.61 | -0.38 | -5.44% | 6.53 | 6.94 | 429003 | 28887.65 | 6.94% |
| 2026-03-20 | 7.49 | 6.99 | -0.45 | -6.05% | 6.99 | 7.58 | 571525 | 41179.30 | 9.25% |
| 2026-03-19 | 7.46 | 7.44 | -0.10 | -1.33% | 7.35 | 7.54 | 341736 | 25407.96 | 5.53% |
| 2026-03-18 | 7.41 | 7.54 | 0.06 | 0.80% | 7.29 | 7.65 | 455827 | 33899.28 | 7.37% |
| 2026-03-17 | 7.44 | 7.48 | 0.04 | 0.54% | 7.35 | 7.67 | 568376 | 42800.73 | 9.19% |
| 2026-03-16 | 7.32 | 7.44 | 0.04 | 0.54% | 7.29 | 7.51 | 380829 | 28206.90 | 6.16% |
| 2026-03-13 | 7.33 | 7.40 | 0.11 | 1.51% | 7.24 | 7.57 | 529915 | 39518.61 | 8.57% |
| 2026-03-12 | 7.45 | 7.29 | -0.23 | -3.06% | 7.28 | 7.52 | 429631 | 31621.36 | 6.95% |
| 2026-03-11 | 7.55 | 7.52 | 0.01 | 0.13% | 7.41 | 7.60 | 531438 | 39876.32 | 8.60% |
| 2026-03-10 | 7.48 | 7.51 | 0.15 | 2.04% | 7.40 | 7.57 | 591096 | 44229.12 | 9.56% |
| 2026-03-09 | 7.21 | 7.36 | 0.04 | 0.55% | 7.21 | 7.42 | 655260 | 48017.15 | 10.60% |
| 2026-03-06 | 7.12 | 7.32 | -0.01 | -0.14% | 7.04 | 7.34 | 743943 | 53896.05 | 12.03% |
| 2026-03-05 | 6.80 | 7.33 | 0.67 | 10.06% | 6.80 | 7.33 | 237418 | 17094.14 | 3.84% |
| 2026-03-04 | 6.62 | 6.66 | 0.04 | 0.60% | 6.54 | 6.75 | 357122 | 23804.22 | 5.78% |
| 2026-03-03 | 7.09 | 6.62 | -0.33 | -4.75% | 6.62 | 7.20 | 483360 | 33184.69 | 7.82% |
| 2026-03-02 | 7.06 | 6.95 | -0.33 | -4.53% | 6.84 | 7.16 | 501774 | 34962.43 | 8.12% |
| 2026-02-27 | 7.35 | 7.28 | -0.10 | -1.36% | 7.23 | 7.40 | 380827 | 27764.44 | 6.16% |
| 2026-02-26 | 7.45 | 7.38 | -0.05 | -0.67% | 7.31 | 7.48 | 488314 | 36054.87 | 7.90% |
| 2026-02-25 | 7.52 | 7.43 | -0.12 | -1.59% | 7.39 | 7.62 | 801316 | 60075.00 | 12.96% |
| 2026-02-24 | 7.88 | 7.55 | 0.08 | 1.07% | 7.42 | 7.99 | 1365173 | 103817.27 | 22.08% |
| 2026-02-13 | 6.79 | 7.47 | 0.68 | 10.01% | 6.74 | 7.47 | 703790 | 50316.91 | 11.39% |
| 2026-02-12 | 6.87 | 6.79 | -0.11 | -1.59% | 6.65 | 6.97 | 448903 | 30485.08 | 7.26% |
| 2026-02-11 | 7.28 | 6.90 | -0.37 | -5.09% | 6.80 | 7.35 | 703358 | 49060.59 | 11.38% |
| 2026-02-10 | 7.35 | 7.27 | 0.00 | 0.00% | 7.17 | 7.40 | 440679 | 32140.87 | 7.13% |
| 2026-02-09 | 7.22 | 7.27 | 0.04 | 0.55% | 7.13 | 7.34 | 649120 | 47077.68 | 10.50% |
| 2026-02-06 | 7.36 | 7.23 | -0.25 | -3.34% | 7.07 | 7.57 | 1453358 | 107334.62 | 23.51% |
| 2026-02-05 | 6.94 | 7.48 | 0.68 | 10.00% | 6.94 | 7.48 | 930133 | 67780.72 | 15.05% |
| 2026-02-04 | 6.16 | 6.80 | 0.62 | 10.03% | 6.15 | 6.80 | 729712 | 48357.00 | 11.80% |
| 2026-02-03 | 6.22 | 6.18 | 0.00 | 0.00% | 6.10 | 6.23 | 165080 | 10141.73 | 2.67% |
| 2026-02-02 | 5.92 | 6.18 | 0.22 | 3.69% | 5.88 | 6.32 | 357532 | 22083.46 | 5.78% |
| 2026-01-30 | 6.08 | 5.96 | -0.13 | -2.13% | 5.95 | 6.13 | 221630 | 13338.68 | 3.59% |
| 2026-01-29 | 6.20 | 6.09 | -0.13 | -2.09% | 6.08 | 6.26 | 190333 | 11715.11 | 3.08% |
| 2026-01-28 | 6.39 | 6.22 | -0.18 | -2.81% | 6.20 | 6.39 | 186047 | 11665.22 | 3.01% |
| 2026-01-27 | 6.42 | 6.40 | -0.04 | -0.62% | 6.23 | 6.48 | 216847 | 13726.74 | 3.51% |
| 2026-01-26 | 6.80 | 6.44 | -0.36 | -5.29% | 6.38 | 6.80 | 367561 | 24024.67 | 5.95% |
| 2026-01-23 | 6.65 | 6.80 | 0.19 | 2.87% | 6.60 | 6.80 | 289218 | 19352.71 | 4.68% |
| 2026-01-22 | 6.71 | 6.61 | -0.08 | -1.20% | 6.58 | 6.75 | 203685 | 13494.12 | 3.29% |
| 2026-01-21 | 6.66 | 6.69 | -0.03 | -0.45% | 6.57 | 6.71 | 196157 | 13063.30 | 3.17% |
| 2026-01-20 | 6.72 | 6.72 | 0.00 | 0.00% | 6.64 | 6.82 | 261403 | 17536.34 | 4.23% |
| 2026-01-19 | 6.82 | 6.72 | -0.15 | -2.18% | 6.71 | 6.93 | 304549 | 20637.59 | 4.93% |
| 2026-01-16 | 6.91 | 6.87 | -0.04 | -0.58% | 6.69 | 6.97 | 436571 | 29821.47 | 7.06% |
| 2026-01-15 | 6.77 | 6.91 | 0.12 | 1.77% | 6.70 | 7.37 | 756319 | 53282.10 | 12.23% |
| 2026-01-14 | 6.66 | 6.79 | 0.08 | 1.19% | 6.57 | 6.80 | 508130 | 34111.10 | 8.22% |
| 2026-01-13 | 6.85 | 6.71 | -0.18 | -2.61% | 6.64 | 6.88 | 552707 | 37249.90 | 8.94% |
| 2026-01-12 | 6.72 | 6.89 | 0.19 | 2.84% | 6.70 | 6.96 | 653597 | 44706.30 | 10.57% |
| 2026-01-09 | 6.60 | 6.70 | 0.10 | 1.52% | 6.55 | 6.87 | 698925 | 46986.22 | 11.31% |
| 2026-01-08 | 6.67 | 6.60 | 0.01 | 0.15% | 6.48 | 6.75 | 693894 | 45672.27 | 11.23% |
| 2026-01-07 | 6.93 | 6.59 | -0.11 | -1.64% | 6.58 | 7.28 | 1344739 | 91901.78 | 21.75% |
| 2026-01-06 | 6.13 | 6.70 | 0.61 | 10.02% | 6.13 | 6.70 | 565164 | 36716.51 | 9.14% |
| 2026-01-05 | 6.13 | 6.09 | 0.03 | 0.50% | 6.00 | 6.14 | 214258 | 13022.53 | 3.47% |
| 2025-12-31 | 5.99 | 6.06 | 0.10 | 1.68% | 5.92 | 6.15 | 264490 | 15954.29 | 4.28% |
| 2025-12-30 | 6.08 | 5.96 | -0.12 | -1.97% | 5.91 | 6.09 | 259416 | 15531.87 | 4.20% |
| 2025-12-29 | 6.18 | 6.08 | -0.14 | -2.25% | 6.06 | 6.23 | 327669 | 20000.37 | 5.30% |
| 2025-12-26 | 6.23 | 6.22 | -0.07 | -1.11% | 6.15 | 6.36 | 380720 | 23691.21 | 6.16% |
| 2025-12-25 | 6.27 | 6.29 | -0.02 | -0.32% | 6.16 | 6.35 | 381859 | 23885.85 | 6.18% |
| 2025-12-24 | 6.20 | 6.31 | 0.15 | 2.44% | 6.20 | 6.66 | 765154 | 48903.78 | 12.38% |
| 2025-12-23 | 6.34 | 6.16 | -0.20 | -3.14% | 6.12 | 6.37 | 477315 | 29687.61 | 7.72% |
| 2025-12-22 | 6.50 | 6.36 | -0.07 | -1.09% | 6.34 | 6.59 | 735049 | 47432.60 | 11.89% |
| 2025-12-19 | 6.13 | 6.43 | 0.18 | 2.88% | 6.07 | 6.75 | 1151657 | 73913.58 | 18.63% |
| 2025-12-18 | 5.86 | 6.25 | 0.57 | 10.04% | 5.81 | 6.25 | 756761 | 46711.41 | 12.24% |
| 2025-12-17 | 5.76 | 5.68 | -0.25 | -4.22% | 5.56 | 5.92 | 365193 | 20771.55 | 5.91% |
| 2025-12-16 | 6.30 | 5.93 | 0.06 | 1.02% | 5.91 | 6.40 | 471312 | 28522.47 | 7.62% |
| 2025-12-15 | 5.85 | 5.87 | -0.01 | -0.17% | 5.78 | 5.91 | 59601 | 3488.94 | 0.96% |
| 2025-12-12 | 5.91 | 5.88 | -0.04 | -0.68% | 5.84 | 5.95 | 105003 | 6195.32 | 1.70% |
| 2025-12-11 | 6.05 | 5.92 | -0.15 | -2.47% | 5.88 | 6.07 | 113071 | 6740.18 | 1.83% |
| 2025-12-10 | 6.01 | 6.07 | 0.03 | 0.50% | 5.98 | 6.09 | 100556 | 6078.39 | 1.63% |
| 2025-12-09 | 6.06 | 6.04 | 0.01 | 0.17% | 6.01 | 6.14 | 168969 | 10245.85 | 2.73% |
| 2025-12-08 | 6.00 | 6.03 | 0.06 | 1.01% | 5.96 | 6.04 | 92186 | 5545.36 | 1.49% |
| 2025-12-05 | 5.91 | 5.97 | 0.05 | 0.84% | 5.85 | 6.04 | 118504 | 7061.47 | 1.92% |
| 2025-12-04 | 5.91 | 5.92 | 0.00 | 0.00% | 5.84 | 5.96 | 82354 | 4867.46 | 1.33% |
| 2025-12-03 | 5.91 | 5.92 | -0.01 | -0.17% | 5.88 | 5.97 | 84672 | 5017.51 | 1.37% |
| 2025-12-02 | 5.89 | 5.93 | 0.04 | 0.68% | 5.86 | 5.97 | 90286 | 5333.91 | 1.46% |
| 2025-12-01 | 5.88 | 5.89 | -0.01 | -0.17% | 5.86 | 5.96 | 69659 | 4112.64 | 1.13% |
| 2025-11-28 | 5.75 | 5.90 | 0.15 | 2.61% | 5.71 | 5.90 | 113522 | 6608.47 | 1.84% |
| 2025-11-27 | 5.81 | 5.75 | -0.07 | -1.20% | 5.74 | 5.84 | 93113 | 5388.54 | 1.51% |
| 2025-11-26 | 5.86 | 5.82 | -0.03 | -0.51% | 5.79 | 5.95 | 91415 | 5369.24 | 1.48% |
| 2025-11-25 | 5.87 | 5.85 | -0.01 | -0.17% | 5.84 | 5.91 | 87786 | 5156.07 | 1.42% |
深证大盘股票行情在线 K线走势图
兴民智通(002355)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
