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 |
|---|
| 2025-08-01 | 18.55 | 18.24 | -0.72 | -3.80% | 18.08 | 18.93 | 1701824 | 313818.25 | 11.27% |
| 2025-07-31 | 19.27 | 18.96 | 0.37 | 1.99% | 18.70 | 20.00 | 2621591 | 506424.88 | 17.36% |
| 2025-07-30 | 18.28 | 18.59 | 0.32 | 1.75% | 17.95 | 19.30 | 2150592 | 399884.97 | 14.24% |
| 2025-07-29 | 18.40 | 18.27 | 0.38 | 2.12% | 17.96 | 19.14 | 2641577 | 485788.72 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 1.63 | 10.02% | 16.48 | 17.89 | 1700803 | 297927.72 | 11.26% |
| 2025-07-25 | 15.61 | 16.26 | 0.56 | 3.57% | 15.55 | 16.35 | 1383162 | 221732.98 | 9.16% |
| 2025-07-24 | 15.57 | 15.70 | -0.02 | -0.13% | 15.48 | 15.85 | 1277159 | 200110.41 | 8.46% |
| 2025-07-23 | 14.49 | 15.72 | 1.07 | 7.30% | 14.37 | 16.12 | 2348510 | 362239.50 | 15.65% |
| 2025-07-22 | 14.74 | 14.65 | -0.28 | -1.88% | 14.56 | 15.04 | 889559 | 131332.89 | 5.93% |
| 2025-07-21 | 14.30 | 14.93 | 0.54 | 3.75% | 14.17 | 15.10 | 1265709 | 185371.52 | 8.44% |
| 2025-07-18 | 14.71 | 14.39 | -0.32 | -2.18% | 14.30 | 14.88 | 933327 | 135947.62 | 6.22% |
| 2025-07-17 | 14.12 | 14.71 | 0.54 | 3.81% | 14.12 | 14.90 | 1480220 | 216842.80 | 9.86% |
| 2025-07-16 | 13.91 | 14.17 | 0.26 | 1.87% | 13.90 | 14.56 | 1288644 | 184363.89 | 8.59% |
| 2025-07-15 | 14.00 | 13.91 | 0.00 | 0.00% | 13.71 | 14.20 | 1155400 | 161228.28 | 7.70% |
| 2025-07-14 | 13.52 | 13.91 | 0.67 | 5.06% | 13.30 | 13.98 | 1374295 | 188428.80 | 9.16% |
| 2025-07-11 | 12.39 | 13.24 | 0.45 | 3.52% | 12.31 | 13.42 | 1387706 | 178519.81 | 9.25% |
| 2025-07-10 | 13.32 | 12.79 | -0.46 | -3.47% | 12.69 | 13.33 | 1059578 | 136148.72 | 7.06% |
| 2025-07-09 | 13.61 | 13.25 | -0.59 | -4.26% | 13.20 | 13.70 | 1057111 | 141630.45 | 7.05% |
| 2025-07-08 | 13.10 | 13.84 | 0.81 | 6.22% | 13.00 | 14.09 | 1600199 | 217834.58 | 10.66% |
| 2025-07-07 | 13.10 | 13.03 | -0.11 | -0.84% | 12.95 | 13.32 | 491355 | 64285.49 | 3.27% |
| 2025-07-04 | 13.10 | 13.14 | -0.07 | -0.53% | 12.93 | 13.39 | 855107 | 112436.27 | 5.70% |
| 2025-07-03 | 12.80 | 13.21 | 0.36 | 2.80% | 12.79 | 13.40 | 925534 | 121460.31 | 6.17% |
| 2025-07-02 | 13.21 | 12.85 | -0.45 | -3.38% | 12.77 | 13.26 | 761838 | 98352.05 | 5.08% |
| 2025-07-01 | 13.21 | 13.30 | 0.06 | 0.45% | 12.98 | 13.54 | 1073035 | 141524.62 | 7.15% |
| 2025-06-30 | 13.51 | 13.24 | 0.30 | 2.32% | 13.05 | 13.70 | 1507203 | 200776.72 | 10.05% |
| 2025-06-27 | 12.70 | 12.94 | 0.26 | 2.05% | 12.46 | 13.32 | 1398132 | 180454.41 | 9.32% |
| 2025-06-26 | 12.68 | 12.68 | -0.12 | -0.94% | 12.63 | 13.10 | 1031510 | 132061.39 | 6.87% |
| 2025-06-25 | 12.39 | 12.80 | 0.51 | 4.15% | 12.31 | 13.02 | 1332130 | 169099.41 | 8.88% |
| 2025-06-24 | 12.20 | 12.29 | 0.09 | 0.74% | 12.14 | 12.44 | 726468 | 89462.52 | 4.84% |
| 2025-06-23 | 11.78 | 12.20 | 0.26 | 2.18% | 11.78 | 12.43 | 805727 | 98274.04 | 5.37% |
| 2025-06-20 | 11.98 | 11.94 | 0.03 | 0.25% | 11.91 | 12.60 | 739515 | 90054.77 | 4.93% |
| 2025-06-19 | 11.87 | 11.91 | 0.04 | 0.34% | 11.80 | 12.22 | 673511 | 81073.33 | 4.49% |
| 2025-06-18 | 11.52 | 11.87 | 0.30 | 2.59% | 11.50 | 11.95 | 568979 | 67020.30 | 3.79% |
| 2025-06-17 | 11.72 | 11.57 | -0.10 | -0.86% | 11.50 | 11.74 | 283661 | 32851.46 | 1.89% |
| 2025-06-16 | 11.45 | 11.67 | 0.41 | 3.64% | 11.39 | 11.90 | 557680 | 65484.28 | 3.72% |
| 2025-06-13 | 11.59 | 11.26 | -0.44 | -3.76% | 11.25 | 11.72 | 455898 | 51979.76 | 3.04% |
| 2025-06-12 | 11.79 | 11.70 | -0.03 | -0.26% | 11.68 | 11.88 | 310964 | 36650.64 | 2.07% |
| 2025-06-11 | 11.80 | 11.73 | -0.03 | -0.26% | 11.73 | 11.95 | 275593 | 32566.12 | 1.84% |
| 2025-06-10 | 12.04 | 11.76 | -0.26 | -2.16% | 11.60 | 12.07 | 500695 | 59117.65 | 3.34% |
| 2025-06-09 | 12.04 | 12.02 | -0.01 | -0.08% | 11.98 | 12.12 | 305414 | 36779.72 | 2.04% |
| 2025-06-06 | 11.86 | 12.03 | 0.10 | 0.84% | 11.78 | 12.13 | 534723 | 64170.99 | 3.56% |
| 2025-06-05 | 11.44 | 11.93 | 0.42 | 3.65% | 11.44 | 12.06 | 641782 | 75750.78 | 4.28% |
| 2025-06-04 | 11.39 | 11.51 | 0.12 | 1.05% | 11.39 | 11.65 | 249990 | 28868.27 | 1.67% |
| 2025-06-03 | 11.41 | 11.39 | -0.11 | -0.96% | 11.33 | 11.49 | 224554 | 25614.46 | 1.50% |
| 2025-05-30 | 11.77 | 11.50 | -0.35 | -2.95% | 11.40 | 11.77 | 348900 | 40298.14 | 2.33% |
| 2025-05-29 | 11.60 | 11.85 | 0.27 | 2.33% | 11.60 | 11.92 | 354429 | 41910.40 | 2.36% |
| 2025-05-28 | 11.76 | 11.58 | -0.09 | -0.77% | 11.52 | 11.78 | 270042 | 31431.46 | 1.80% |
| 2025-05-27 | 11.80 | 11.70 | -0.20 | -1.68% | 11.60 | 11.92 | 310063 | 36351.31 | 2.07% |
| 2025-05-26 | 11.76 | 11.90 | 0.10 | 0.85% | 11.75 | 11.93 | 258923 | 30703.15 | 1.73% |
| 2025-05-23 | 11.99 | 11.80 | -0.21 | -1.75% | 11.77 | 12.08 | 362801 | 43247.40 | 2.42% |
| 2025-05-22 | 12.20 | 12.01 | -0.20 | -1.64% | 11.98 | 12.28 | 326287 | 39495.74 | 2.17% |
| 2025-05-21 | 12.19 | 12.21 | -0.02 | -0.16% | 12.03 | 12.26 | 331039 | 40200.00 | 2.21% |
| 2025-05-20 | 12.34 | 12.23 | -0.10 | -0.81% | 12.10 | 12.34 | 306306 | 37388.45 | 2.04% |
| 2025-05-19 | 12.27 | 12.33 | 0.06 | 0.49% | 12.10 | 12.38 | 335996 | 41164.79 | 2.24% |
| 2025-05-16 | 12.07 | 12.27 | 0.16 | 1.32% | 12.07 | 12.44 | 433324 | 53236.35 | 2.89% |
| 2025-05-15 | 12.61 | 12.11 | -0.61 | -4.80% | 12.09 | 12.68 | 728391 | 89272.59 | 4.85% |
| 2025-05-14 | 12.91 | 12.72 | 0.11 | 0.87% | 12.54 | 12.99 | 673685 | 85830.53 | 4.49% |
| 2025-05-13 | 12.80 | 12.61 | -0.14 | -1.10% | 12.53 | 12.89 | 745281 | 94551.24 | 4.97% |
| 2025-05-12 | 12.80 | 12.75 | 0.06 | 0.47% | 12.61 | 12.87 | 523034 | 66471.27 | 3.49% |
| 2025-05-09 | 12.83 | 12.69 | -0.22 | -1.70% | 12.60 | 12.93 | 585100 | 74502.68 | 3.90% |
| 2025-05-08 | 12.96 | 12.91 | -0.15 | -1.15% | 12.76 | 13.01 | 806222 | 103822.19 | 5.37% |
| 2025-05-07 | 12.99 | 13.06 | 0.14 | 1.08% | 12.79 | 13.15 | 1123645 | 145709.88 | 7.49% |
| 2025-05-06 | 12.78 | 12.92 | 0.40 | 3.19% | 12.52 | 13.17 | 1337532 | 171940.50 | 8.91% |
| 2025-04-30 | 11.42 | 12.52 | 1.14 | 10.02% | 11.36 | 12.52 | 1170914 | 141286.95 | 7.80% |
| 2025-04-29 | 11.37 | 11.38 | -0.02 | -0.18% | 11.31 | 11.57 | 420478 | 48075.98 | 2.80% |
| 2025-04-28 | 11.38 | 11.40 | 0.03 | 0.26% | 11.33 | 11.66 | 524871 | 60285.27 | 3.50% |
| 2025-04-25 | 10.98 | 11.37 | 0.65 | 6.06% | 10.85 | 11.69 | 948900 | 107217.11 | 6.32% |
| 2025-04-24 | 11.08 | 10.72 | -0.42 | -3.77% | 10.70 | 11.10 | 465152 | 50415.31 | 3.10% |
| 2025-04-23 | 11.17 | 11.14 | -0.02 | -0.18% | 11.08 | 11.35 | 437507 | 48957.64 | 2.92% |
| 2025-04-22 | 11.17 | 11.16 | 0.21 | 1.92% | 11.06 | 11.46 | 531079 | 59651.76 | 3.54% |
| 2025-04-21 | 10.86 | 10.95 | 0.05 | 0.46% | 10.81 | 10.99 | 276040 | 30138.69 | 1.84% |
| 2025-04-18 | 11.04 | 10.90 | -0.06 | -0.55% | 10.80 | 11.05 | 240941 | 26243.85 | 1.61% |
| 2025-04-17 | 10.88 | 10.96 | -0.02 | -0.18% | 10.85 | 11.34 | 357595 | 39688.13 | 2.38% |
| 2025-04-16 | 11.35 | 10.98 | 0.02 | 0.18% | 10.87 | 11.54 | 472980 | 52583.24 | 3.15% |
| 2025-04-15 | 11.12 | 10.96 | -0.33 | -2.92% | 10.88 | 11.27 | 423455 | 46628.11 | 2.82% |
| 2025-04-14 | 11.05 | 11.29 | 0.44 | 4.06% | 10.91 | 11.69 | 730453 | 81814.22 | 4.87% |
| 2025-04-11 | 10.44 | 10.85 | 0.31 | 2.94% | 10.37 | 11.06 | 540737 | 58436.31 | 3.60% |
| 2025-04-10 | 10.88 | 10.54 | 0.01 | 0.09% | 10.53 | 10.98 | 586976 | 63021.98 | 3.91% |
| 2025-04-09 | 9.85 | 10.53 | 0.40 | 3.95% | 9.26 | 10.64 | 728828 | 73964.41 | 4.86% |
| 2025-04-08 | 10.50 | 10.13 | -0.61 | -5.68% | 9.80 | 10.71 | 827854 | 84127.17 | 5.52% |
深证大盘股票行情在线 K线走势图
