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 |
|---|
| 2025-12-15 | 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% |
| 2025-11-24 | 5.80 | 5.86 | 0.04 | 0.69% | 5.76 | 5.86 | 74557 | 4334.90 | 1.21% |
| 2025-11-21 | 5.90 | 5.82 | -0.13 | -2.18% | 5.72 | 5.97 | 121196 | 7044.52 | 1.96% |
| 2025-11-20 | 5.98 | 5.95 | -0.04 | -0.67% | 5.91 | 6.05 | 74688 | 4456.70 | 1.21% |
| 2025-11-19 | 6.10 | 5.99 | -0.10 | -1.64% | 5.96 | 6.10 | 103079 | 6182.85 | 1.67% |
| 2025-11-18 | 6.16 | 6.09 | -0.09 | -1.46% | 6.06 | 6.23 | 81447 | 4967.25 | 1.32% |
| 2025-11-17 | 6.11 | 6.18 | 0.07 | 1.15% | 5.99 | 6.18 | 130688 | 7972.96 | 2.11% |
| 2025-11-14 | 6.13 | 6.11 | -0.06 | -0.97% | 6.08 | 6.30 | 255553 | 15864.64 | 4.13% |
| 2025-11-13 | 6.22 | 6.17 | 0.05 | 0.82% | 6.08 | 6.28 | 163788 | 10065.79 | 2.65% |
| 2025-11-12 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.18 | 82872 | 5073.11 | 1.34% |
| 2025-11-11 | 6.12 | 6.11 | -0.02 | -0.33% | 6.08 | 6.16 | 90110 | 5511.38 | 1.46% |
| 2025-11-10 | 6.01 | 6.13 | 0.12 | 2.00% | 6.01 | 6.14 | 125309 | 7623.76 | 2.03% |
| 2025-11-07 | 6.04 | 6.01 | -0.03 | -0.50% | 5.98 | 6.07 | 88851 | 5348.23 | 1.44% |
| 2025-11-06 | 6.06 | 6.04 | -0.02 | -0.33% | 6.04 | 6.23 | 116461 | 7092.00 | 1.88% |
| 2025-11-05 | 5.96 | 6.06 | 0.06 | 1.00% | 5.95 | 6.07 | 118302 | 7142.39 | 1.91% |
| 2025-11-04 | 5.94 | 6.00 | 0.05 | 0.84% | 5.89 | 6.08 | 153716 | 9232.76 | 2.49% |
| 2025-11-03 | 5.84 | 5.95 | 0.12 | 2.06% | 5.82 | 6.00 | 161394 | 9604.20 | 2.61% |
| 2025-10-31 | 5.73 | 5.83 | 0.09 | 1.57% | 5.72 | 5.87 | 95696 | 5577.39 | 1.55% |
| 2025-10-30 | 5.80 | 5.74 | -0.08 | -1.37% | 5.74 | 5.83 | 76762 | 4438.00 | 1.24% |
| 2025-10-29 | 5.89 | 5.82 | -0.07 | -1.19% | 5.79 | 5.90 | 110286 | 6424.70 | 1.78% |
| 2025-10-28 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.96 | 125432 | 7385.78 | 2.03% |
| 2025-10-27 | 5.82 | 5.86 | 0.07 | 1.21% | 5.70 | 5.88 | 195049 | 11317.57 | 3.16% |
| 2025-10-24 | 5.84 | 5.79 | -0.02 | -0.34% | 5.78 | 5.88 | 93710 | 5462.80 | 1.52% |
| 2025-10-23 | 5.70 | 5.81 | 0.04 | 0.69% | 5.70 | 5.84 | 83885 | 4848.38 | 1.36% |
| 2025-10-22 | 5.74 | 5.77 | 0.00 | 0.00% | 5.72 | 5.82 | 85970 | 4966.86 | 1.39% |
| 2025-10-21 | 5.67 | 5.77 | 0.09 | 1.58% | 5.63 | 5.80 | 118095 | 6772.57 | 1.91% |
| 2025-10-20 | 5.58 | 5.68 | 0.13 | 2.34% | 5.57 | 5.74 | 122304 | 6905.92 | 1.98% |
| 2025-10-17 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 114287 | 6369.74 | 1.85% |
| 2025-10-16 | 5.77 | 5.65 | -0.13 | -2.25% | 5.64 | 5.77 | 119343 | 6787.45 | 1.93% |
| 2025-10-15 | 5.73 | 5.78 | 0.04 | 0.70% | 5.70 | 5.79 | 106705 | 6130.42 | 1.73% |
| 2025-10-14 | 5.85 | 5.74 | -0.11 | -1.88% | 5.70 | 5.89 | 127705 | 7395.68 | 2.07% |
| 2025-10-13 | 5.76 | 5.85 | -0.07 | -1.18% | 5.68 | 5.86 | 109477 | 6335.35 | 1.77% |
| 2025-10-10 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.99 | 78288 | 4647.25 | 1.27% |
| 2025-10-09 | 5.99 | 5.95 | -0.03 | -0.50% | 5.94 | 6.01 | 104625 | 6246.87 | 1.69% |
| 2025-09-30 | 6.00 | 5.98 | 0.00 | 0.00% | 5.93 | 6.01 | 124209 | 7398.06 | 2.01% |
| 2025-09-29 | 6.09 | 5.98 | -0.16 | -2.61% | 5.90 | 6.10 | 198549 | 11868.92 | 3.21% |
| 2025-09-26 | 6.09 | 6.14 | 0.03 | 0.49% | 6.01 | 6.28 | 193527 | 11872.25 | 3.13% |
| 2025-09-25 | 6.10 | 6.11 | -0.01 | -0.16% | 6.00 | 6.18 | 173619 | 10577.48 | 2.81% |
| 2025-09-24 | 5.91 | 6.12 | 0.16 | 2.68% | 5.88 | 6.17 | 162835 | 9852.66 | 2.63% |
| 2025-09-23 | 6.14 | 5.96 | -0.06 | -1.00% | 5.85 | 6.17 | 185793 | 11037.54 | 3.01% |
| 2025-09-22 | 6.06 | 6.02 | -0.03 | -0.50% | 5.99 | 6.09 | 123459 | 7439.71 | 2.00% |
| 2025-09-19 | 6.14 | 6.05 | -0.08 | -1.31% | 6.03 | 6.18 | 142421 | 8646.88 | 2.30% |
| 2025-09-18 | 6.26 | 6.13 | -0.09 | -1.45% | 6.09 | 6.28 | 217343 | 13471.65 | 3.52% |
| 2025-09-17 | 6.21 | 6.22 | 0.04 | 0.65% | 6.15 | 6.28 | 180047 | 11208.54 | 2.91% |
| 2025-09-16 | 6.18 | 6.18 | -0.06 | -0.96% | 6.12 | 6.21 | 235188 | 14494.65 | 3.80% |
| 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% |
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
