兴森科技(002436)股票行情
兴森科技(002436)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 |
|---|
| 2026-03-25 | 21.05 | 21.10 | 0.21 | 1.01% | 21.01 | 21.52 | 497399 | 105810.01 | 3.29% |
| 2026-03-24 | 20.85 | 20.89 | 0.45 | 2.20% | 20.00 | 20.95 | 568091 | 116609.68 | 3.76% |
| 2026-03-23 | 21.25 | 20.44 | -1.23 | -5.68% | 20.30 | 21.53 | 690522 | 143900.56 | 4.57% |
| 2026-03-20 | 22.46 | 21.67 | -0.74 | -3.30% | 21.66 | 22.87 | 662028 | 147050.03 | 4.38% |
| 2026-03-19 | 22.60 | 22.41 | -0.79 | -3.41% | 22.26 | 22.89 | 606254 | 136472.73 | 4.01% |
| 2026-03-18 | 22.81 | 23.20 | 0.61 | 2.70% | 22.55 | 23.25 | 689428 | 158376.11 | 4.56% |
| 2026-03-17 | 24.33 | 22.59 | -1.33 | -5.56% | 22.59 | 24.42 | 958240 | 221584.75 | 6.34% |
| 2026-03-16 | 23.84 | 23.92 | -0.02 | -0.08% | 22.95 | 24.07 | 839425 | 196558.11 | 5.56% |
| 2026-03-13 | 23.45 | 23.94 | 0.28 | 1.18% | 23.15 | 24.74 | 906419 | 217312.41 | 6.00% |
| 2026-03-12 | 24.36 | 23.66 | -0.76 | -3.11% | 23.33 | 24.50 | 643216 | 153033.19 | 4.26% |
| 2026-03-11 | 24.50 | 24.42 | -0.17 | -0.69% | 24.20 | 25.09 | 643460 | 158083.72 | 4.26% |
| 2026-03-10 | 24.30 | 24.59 | 0.84 | 3.54% | 24.12 | 24.80 | 821529 | 201350.16 | 5.44% |
| 2026-03-09 | 23.87 | 23.75 | -1.34 | -5.34% | 22.58 | 24.06 | 1482886 | 343661.03 | 9.82% |
| 2026-03-06 | 25.28 | 25.09 | -0.44 | -1.72% | 24.76 | 25.69 | 789805 | 198438.81 | 5.23% |
| 2026-03-05 | 25.68 | 25.53 | 0.77 | 3.11% | 25.26 | 26.34 | 1030766 | 265338.25 | 6.82% |
| 2026-03-04 | 24.12 | 24.76 | 0.20 | 0.81% | 24.12 | 25.77 | 1129295 | 282492.97 | 7.48% |
| 2026-03-03 | 26.50 | 24.56 | -1.81 | -6.86% | 24.50 | 26.99 | 1269092 | 320480.88 | 8.40% |
| 2026-03-02 | 25.50 | 26.37 | 0.40 | 1.54% | 25.50 | 27.00 | 1277406 | 339366.00 | 8.46% |
| 2026-02-27 | 26.10 | 25.97 | -0.87 | -3.24% | 25.40 | 26.38 | 1126789 | 291753.31 | 7.46% |
| 2026-02-26 | 26.26 | 26.84 | 0.54 | 2.05% | 25.87 | 27.34 | 1334311 | 355985.31 | 8.83% |
| 2026-02-25 | 24.90 | 26.30 | 1.35 | 5.41% | 24.70 | 26.74 | 1793166 | 466951.00 | 11.87% |
| 2026-02-24 | 23.70 | 24.95 | 2.07 | 9.05% | 23.50 | 25.13 | 1599664 | 393992.56 | 10.59% |
| 2026-02-13 | 22.60 | 22.88 | 0.12 | 0.53% | 22.53 | 23.48 | 619344 | 142774.81 | 4.10% |
| 2026-02-12 | 22.22 | 22.76 | 0.80 | 3.64% | 21.90 | 22.90 | 709418 | 159617.16 | 4.70% |
| 2026-02-11 | 22.16 | 21.96 | -0.33 | -1.48% | 21.92 | 22.70 | 505711 | 112357.72 | 3.35% |
| 2026-02-10 | 22.40 | 22.29 | -0.08 | -0.36% | 22.26 | 22.86 | 491049 | 110488.56 | 3.25% |
| 2026-02-09 | 22.50 | 22.37 | 0.18 | 0.81% | 22.21 | 22.64 | 499676 | 112020.93 | 3.31% |
| 2026-02-06 | 21.66 | 22.19 | 0.37 | 1.70% | 21.41 | 22.90 | 616694 | 137120.66 | 4.08% |
| 2026-02-05 | 22.48 | 21.82 | -1.02 | -4.47% | 21.39 | 22.55 | 836928 | 183043.48 | 5.54% |
| 2026-02-04 | 22.91 | 22.84 | -0.33 | -1.42% | 22.51 | 23.05 | 456963 | 103986.85 | 3.03% |
| 2026-02-03 | 22.41 | 23.17 | 1.14 | 5.17% | 22.31 | 23.25 | 845285 | 192902.31 | 5.60% |
| 2026-02-02 | 23.01 | 22.03 | -1.56 | -6.61% | 22.01 | 23.70 | 947738 | 214670.89 | 6.27% |
| 2026-01-30 | 23.32 | 23.59 | 0.01 | 0.04% | 22.70 | 23.98 | 755627 | 176831.97 | 5.00% |
| 2026-01-29 | 24.28 | 23.58 | -0.84 | -3.44% | 23.50 | 24.97 | 899157 | 216878.16 | 5.95% |
| 2026-01-28 | 24.84 | 24.42 | -0.40 | -1.61% | 24.20 | 25.10 | 686703 | 168339.77 | 4.55% |
| 2026-01-27 | 24.44 | 24.82 | 0.33 | 1.35% | 23.50 | 24.97 | 1051277 | 256276.00 | 6.96% |
| 2026-01-26 | 25.29 | 24.49 | -0.62 | -2.47% | 23.68 | 25.34 | 1348776 | 328465.06 | 8.93% |
| 2026-01-23 | 25.79 | 25.11 | -0.76 | -2.94% | 24.91 | 25.80 | 1288272 | 324970.47 | 8.53% |
| 2026-01-22 | 25.87 | 25.87 | 0.42 | 1.65% | 25.18 | 26.11 | 1464777 | 375115.78 | 9.70% |
| 2026-01-21 | 23.22 | 25.45 | 1.95 | 8.30% | 23.22 | 25.85 | 2079030 | 522516.31 | 13.76% |
| 2026-01-20 | 24.17 | 23.50 | -0.72 | -2.97% | 23.08 | 24.68 | 1124723 | 265489.50 | 7.45% |
| 2026-01-19 | 23.79 | 24.22 | 0.86 | 3.68% | 23.46 | 25.00 | 1327722 | 321419.94 | 8.79% |
| 2026-01-16 | 23.00 | 23.36 | 0.61 | 2.68% | 22.92 | 23.68 | 950071 | 221245.64 | 6.29% |
| 2026-01-15 | 22.26 | 22.75 | 0.35 | 1.56% | 22.04 | 22.85 | 796701 | 178930.95 | 5.27% |
| 2026-01-14 | 22.11 | 22.40 | 0.30 | 1.36% | 21.85 | 22.75 | 1117524 | 249034.88 | 7.40% |
| 2026-01-13 | 23.00 | 22.10 | -0.88 | -3.83% | 21.90 | 23.00 | 994889 | 221866.39 | 6.59% |
| 2026-01-12 | 22.91 | 22.98 | 0.49 | 2.18% | 22.73 | 23.58 | 1012951 | 234527.84 | 6.71% |
| 2026-01-09 | 22.13 | 22.49 | 0.23 | 1.03% | 21.40 | 23.12 | 1104622 | 246722.08 | 7.31% |
| 2026-01-08 | 22.09 | 22.26 | -0.05 | -0.22% | 21.90 | 22.89 | 850340 | 190415.91 | 5.63% |
| 2026-01-07 | 21.93 | 22.31 | 0.46 | 2.11% | 21.93 | 22.84 | 977286 | 218222.12 | 6.47% |
| 2026-01-06 | 22.27 | 21.85 | -0.42 | -1.89% | 21.58 | 22.38 | 870407 | 190653.94 | 5.76% |
| 2026-01-05 | 21.43 | 22.27 | 1.10 | 5.20% | 21.05 | 22.46 | 1110684 | 243177.91 | 7.35% |
| 2025-12-31 | 21.81 | 21.17 | -0.53 | -2.44% | 21.13 | 21.88 | 601592 | 128438.85 | 3.98% |
| 2025-12-30 | 21.85 | 21.70 | -0.22 | -1.00% | 21.56 | 22.22 | 761049 | 166333.56 | 5.04% |
| 2025-12-29 | 21.52 | 21.92 | 0.37 | 1.72% | 21.15 | 22.28 | 1222527 | 266504.28 | 8.09% |
| 2025-12-26 | 21.00 | 21.55 | 0.62 | 2.96% | 20.55 | 22.33 | 1289722 | 276841.25 | 8.54% |
| 2025-12-25 | 21.11 | 20.93 | -0.28 | -1.32% | 20.76 | 21.38 | 544889 | 114447.26 | 3.61% |
| 2025-12-24 | 20.13 | 21.21 | 1.07 | 5.31% | 20.08 | 21.55 | 1011654 | 210798.20 | 6.70% |
| 2025-12-23 | 19.97 | 20.14 | 0.08 | 0.40% | 19.75 | 20.52 | 659852 | 132213.25 | 4.37% |
| 2025-12-22 | 19.31 | 20.06 | 0.86 | 4.48% | 19.30 | 20.34 | 736436 | 146777.45 | 4.88% |
| 2025-12-19 | 19.58 | 19.20 | -0.10 | -0.52% | 19.13 | 19.75 | 519122 | 100534.38 | 3.44% |
| 2025-12-18 | 19.27 | 19.30 | -0.32 | -1.63% | 19.11 | 19.86 | 475881 | 92583.73 | 3.15% |
| 2025-12-17 | 19.16 | 19.62 | 0.46 | 2.40% | 18.97 | 19.64 | 649760 | 125177.66 | 4.30% |
| 2025-12-16 | 19.46 | 19.16 | -0.35 | -1.79% | 18.95 | 19.66 | 518105 | 99368.89 | 3.43% |
| 2025-12-15 | 19.99 | 19.51 | -0.66 | -3.27% | 19.45 | 20.15 | 618220 | 121874.41 | 4.09% |
| 2025-12-12 | 20.61 | 20.17 | -0.50 | -2.42% | 19.48 | 20.66 | 971030 | 194108.88 | 6.43% |
| 2025-12-11 | 21.73 | 20.67 | -1.18 | -5.40% | 20.65 | 21.86 | 897280 | 189403.98 | 5.94% |
| 2025-12-10 | 21.75 | 21.85 | -0.05 | -0.23% | 21.54 | 22.07 | 697920 | 152096.98 | 4.62% |
| 2025-12-09 | 21.65 | 21.90 | 0.15 | 0.69% | 21.48 | 22.24 | 834815 | 182342.12 | 5.53% |
| 2025-12-08 | 21.40 | 21.75 | 0.43 | 2.02% | 21.26 | 22.00 | 768856 | 167095.11 | 5.09% |
| 2025-12-05 | 21.50 | 21.32 | -0.22 | -1.02% | 20.70 | 21.58 | 580736 | 122944.62 | 3.84% |
| 2025-12-04 | 21.22 | 21.54 | 0.21 | 0.98% | 21.07 | 21.87 | 562286 | 120718.21 | 3.72% |
| 2025-12-03 | 21.60 | 21.33 | -0.14 | -0.65% | 21.18 | 21.97 | 652147 | 140577.84 | 4.32% |
| 2025-12-02 | 21.79 | 21.47 | -0.28 | -1.29% | 21.41 | 21.95 | 625637 | 135317.92 | 4.14% |
| 2025-12-01 | 21.74 | 21.75 | 0.23 | 1.07% | 21.54 | 22.09 | 832911 | 181697.33 | 5.51% |
| 2025-11-28 | 20.10 | 21.52 | 1.33 | 6.59% | 20.07 | 21.87 | 1188750 | 252523.92 | 7.87% |
| 2025-11-27 | 20.00 | 20.19 | 0.25 | 1.25% | 19.90 | 20.62 | 772979 | 156926.02 | 5.12% |
| 2025-11-26 | 19.89 | 19.94 | -0.16 | -0.80% | 19.76 | 20.56 | 697616 | 140359.39 | 4.62% |
| 2025-11-25 | 19.29 | 20.10 | 0.87 | 4.52% | 19.13 | 20.42 | 924462 | 184394.02 | 6.12% |
| 2025-11-24 | 18.86 | 19.23 | 0.57 | 3.05% | 18.41 | 19.67 | 732701 | 138871.33 | 4.85% |
深证大盘股票行情在线 K线走势图
兴森科技(002436)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
