兴业科技(002674)股票行情
兴业科技(002674)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 |
|---|
| 2025-06-13 | 9.75 | 9.68 | -0.09 | -0.92% | 9.57 | 9.81 | 47994 | 4650.39 | 1.65% |
| 2025-06-12 | 9.86 | 9.77 | -0.11 | -1.11% | 9.69 | 9.86 | 54049 | 5274.03 | 1.85% |
| 2025-06-11 | 9.86 | 9.88 | -0.03 | -0.30% | 9.78 | 9.91 | 55511 | 5466.73 | 1.90% |
| 2025-06-10 | 10.05 | 9.91 | -0.22 | -2.17% | 9.78 | 10.12 | 130661 | 12953.92 | 4.48% |
| 2025-06-09 | 9.70 | 10.13 | 0.40 | 4.11% | 9.69 | 10.70 | 156401 | 15960.54 | 5.36% |
| 2025-06-06 | 9.65 | 9.73 | 0.08 | 0.83% | 9.53 | 9.73 | 25186 | 2436.11 | 0.86% |
| 2025-06-05 | 9.68 | 9.65 | -0.02 | -0.21% | 9.61 | 9.69 | 14155 | 1364.47 | 0.49% |
| 2025-06-04 | 9.58 | 9.67 | 0.07 | 0.73% | 9.56 | 9.67 | 21075 | 2028.25 | 0.72% |
| 2025-06-03 | 9.42 | 9.60 | 0.10 | 1.05% | 9.40 | 9.63 | 30622 | 2935.73 | 1.05% |
| 2025-05-30 | 9.62 | 9.50 | -0.09 | -0.94% | 9.48 | 9.62 | 20826 | 1982.33 | 0.71% |
| 2025-05-29 | 9.48 | 9.59 | 0.05 | 0.52% | 9.45 | 9.65 | 22258 | 2133.81 | 0.76% |
| 2025-05-28 | 9.50 | 9.54 | 0.03 | 0.32% | 9.45 | 9.55 | 17051 | 1620.27 | 0.58% |
| 2025-05-27 | 9.41 | 9.51 | 0.08 | 0.85% | 9.35 | 9.54 | 18537 | 1756.63 | 0.64% |
| 2025-05-26 | 9.31 | 9.43 | 0.11 | 1.18% | 9.29 | 9.45 | 14715 | 1380.20 | 0.50% |
| 2025-05-23 | 9.40 | 9.32 | -0.09 | -0.96% | 9.32 | 9.58 | 21057 | 1989.48 | 0.72% |
| 2025-05-22 | 9.46 | 9.41 | -0.06 | -0.63% | 9.34 | 9.58 | 25948 | 2448.95 | 0.89% |
| 2025-05-21 | 9.62 | 9.47 | -0.14 | -1.46% | 9.44 | 9.64 | 15819 | 1502.46 | 0.54% |
| 2025-05-20 | 9.56 | 9.61 | 0.03 | 0.31% | 9.52 | 9.63 | 17286 | 1656.03 | 0.59% |
| 2025-05-19 | 9.45 | 9.58 | 0.11 | 1.16% | 9.39 | 9.59 | 28912 | 2751.52 | 0.99% |
| 2025-05-16 | 9.41 | 9.47 | 0.06 | 0.64% | 9.32 | 9.61 | 28211 | 2678.20 | 0.97% |
| 2025-05-15 | 9.37 | 9.41 | 0.07 | 0.75% | 9.24 | 9.43 | 27589 | 2583.04 | 0.95% |
| 2025-05-14 | 9.41 | 9.34 | -0.08 | -0.85% | 9.23 | 9.42 | 25267 | 2348.63 | 0.87% |
| 2025-05-13 | 9.52 | 9.42 | -0.08 | -0.84% | 9.40 | 9.60 | 22311 | 2115.89 | 0.77% |
| 2025-05-12 | 9.60 | 9.50 | 0.03 | 0.32% | 9.44 | 9.67 | 18645 | 1774.61 | 0.64% |
| 2025-05-09 | 9.55 | 9.47 | -0.04 | -0.42% | 9.43 | 9.60 | 23054 | 2186.56 | 0.79% |
| 2025-05-08 | 9.44 | 9.51 | 0.08 | 0.85% | 9.30 | 9.56 | 19137 | 1818.89 | 0.66% |
| 2025-05-07 | 9.57 | 9.43 | 0.01 | 0.11% | 9.35 | 9.57 | 19203 | 1816.35 | 0.66% |
| 2025-05-06 | 9.23 | 9.42 | 0.19 | 2.06% | 9.23 | 9.44 | 25463 | 2382.50 | 0.87% |
| 2025-04-30 | 9.20 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 23580 | 2181.13 | 0.81% |
| 2025-04-29 | 9.10 | 9.22 | 0.09 | 0.99% | 9.03 | 9.31 | 32019 | 2954.26 | 1.10% |
| 2025-04-28 | 9.43 | 9.13 | -0.47 | -4.90% | 9.02 | 9.47 | 34034 | 3114.13 | 1.17% |
| 2025-04-25 | 9.53 | 9.60 | 0.11 | 1.16% | 9.44 | 9.62 | 23805 | 2276.18 | 0.82% |
| 2025-04-24 | 9.49 | 9.49 | 0.00 | 0.00% | 9.41 | 9.64 | 20610 | 1962.39 | 0.71% |
| 2025-04-23 | 9.34 | 9.49 | 0.19 | 2.04% | 9.30 | 9.52 | 20818 | 1963.63 | 0.72% |
| 2025-04-22 | 9.16 | 9.30 | 0.10 | 1.09% | 9.16 | 9.31 | 19902 | 1840.82 | 0.69% |
| 2025-04-21 | 9.12 | 9.20 | 0.08 | 0.88% | 9.05 | 9.23 | 15079 | 1382.15 | 0.52% |
| 2025-04-18 | 9.21 | 9.12 | -0.08 | -0.87% | 9.07 | 9.25 | 14939 | 1364.32 | 0.52% |
| 2025-04-17 | 9.07 | 9.20 | 0.13 | 1.43% | 9.03 | 9.28 | 21774 | 2004.11 | 0.75% |
| 2025-04-16 | 9.19 | 9.07 | -0.13 | -1.41% | 8.88 | 9.24 | 20222 | 1829.14 | 0.70% |
| 2025-04-15 | 9.19 | 9.20 | 0.04 | 0.44% | 9.06 | 9.22 | 18114 | 1657.00 | 0.63% |
| 2025-04-14 | 9.02 | 9.16 | 0.17 | 1.89% | 9.02 | 9.22 | 26660 | 2435.48 | 0.92% |
| 2025-04-11 | 8.84 | 8.99 | 0.12 | 1.35% | 8.80 | 8.99 | 23185 | 2072.62 | 0.80% |
| 2025-04-10 | 8.90 | 8.87 | 0.13 | 1.49% | 8.75 | 8.97 | 30682 | 2732.44 | 1.06% |
| 2025-04-09 | 8.53 | 8.74 | 0.07 | 0.81% | 8.05 | 8.76 | 43254 | 3644.61 | 1.50% |
| 2025-04-08 | 8.54 | 8.67 | -0.01 | -0.12% | 8.50 | 8.82 | 43151 | 3722.40 | 1.49% |
| 2025-04-07 | 9.02 | 8.68 | -0.96 | -9.96% | 8.68 | 9.15 | 48248 | 4249.42 | 1.67% |
| 2025-04-03 | 9.63 | 9.64 | -0.09 | -0.92% | 9.56 | 9.76 | 27363 | 2638.25 | 0.95% |
| 2025-04-02 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.81 | 16740 | 1629.85 | 0.58% |
| 2025-04-01 | 9.58 | 9.72 | 0.19 | 1.99% | 9.53 | 9.82 | 29232 | 2842.04 | 1.01% |
| 2025-03-31 | 9.65 | 9.53 | -0.14 | -1.45% | 9.43 | 9.67 | 32060 | 3054.71 | 1.11% |
| 2025-03-28 | 9.85 | 9.67 | -0.20 | -2.03% | 9.65 | 9.95 | 39111 | 3807.17 | 1.35% |
| 2025-03-27 | 9.92 | 9.87 | -0.07 | -0.70% | 9.81 | 9.98 | 25107 | 2485.02 | 0.87% |
| 2025-03-26 | 9.84 | 9.94 | 0.12 | 1.22% | 9.75 | 10.08 | 53998 | 5395.02 | 1.87% |
| 2025-03-25 | 9.72 | 9.82 | -0.01 | -0.10% | 9.70 | 9.89 | 23548 | 2307.55 | 0.82% |
| 2025-03-24 | 9.95 | 9.83 | -0.12 | -1.21% | 9.65 | 10.03 | 42868 | 4199.99 | 1.48% |
| 2025-03-21 | 10.09 | 9.95 | -0.15 | -1.49% | 9.92 | 10.19 | 29835 | 2988.36 | 1.03% |
| 2025-03-20 | 10.15 | 10.10 | 0.01 | 0.10% | 10.05 | 10.21 | 24571 | 2484.72 | 0.85% |
| 2025-03-19 | 10.15 | 10.09 | -0.10 | -0.98% | 10.03 | 10.18 | 26268 | 2649.40 | 0.91% |
| 2025-03-18 | 10.14 | 10.19 | 0.04 | 0.39% | 10.06 | 10.20 | 28494 | 2883.32 | 0.99% |
| 2025-03-17 | 10.10 | 10.15 | 0.10 | 1.00% | 10.06 | 10.20 | 45276 | 4594.67 | 1.57% |
| 2025-03-14 | 9.94 | 10.05 | 0.09 | 0.90% | 9.88 | 10.07 | 40073 | 4009.32 | 1.39% |
| 2025-03-13 | 9.99 | 9.96 | -0.03 | -0.30% | 9.80 | 10.04 | 34931 | 3455.82 | 1.21% |
| 2025-03-12 | 10.10 | 9.99 | -0.11 | -1.09% | 9.95 | 10.15 | 37457 | 3744.12 | 1.30% |
| 2025-03-11 | 10.15 | 10.10 | -0.07 | -0.69% | 9.98 | 10.16 | 40142 | 4039.57 | 1.39% |
| 2025-03-10 | 10.05 | 10.17 | 0.13 | 1.29% | 9.95 | 10.20 | 62055 | 6280.49 | 2.15% |
| 2025-03-07 | 9.90 | 10.04 | 0.10 | 1.01% | 9.86 | 10.20 | 75185 | 7575.71 | 2.60% |
| 2025-03-06 | 9.78 | 9.94 | 0.18 | 1.84% | 9.72 | 9.97 | 48446 | 4777.23 | 1.68% |
| 2025-03-05 | 9.85 | 9.76 | -0.08 | -0.81% | 9.70 | 9.85 | 25603 | 2493.21 | 0.89% |
| 2025-03-04 | 9.69 | 9.84 | 0.12 | 1.23% | 9.63 | 9.84 | 27702 | 2704.10 | 0.96% |
| 2025-03-03 | 9.72 | 9.72 | 0.06 | 0.62% | 9.68 | 9.85 | 38178 | 3729.52 | 1.32% |
| 2025-02-28 | 9.84 | 9.66 | -0.26 | -2.62% | 9.66 | 9.92 | 37470 | 3666.75 | 1.30% |
| 2025-02-27 | 9.99 | 9.92 | 0.03 | 0.30% | 9.73 | 9.99 | 42994 | 4243.52 | 1.49% |
| 2025-02-26 | 9.83 | 9.89 | 0.06 | 0.61% | 9.81 | 9.93 | 37151 | 3665.78 | 1.29% |
| 2025-02-25 | 9.89 | 9.83 | -0.05 | -0.51% | 9.81 | 9.95 | 36925 | 3637.69 | 1.28% |
| 2025-02-24 | 9.76 | 9.88 | 0.09 | 0.92% | 9.72 | 9.89 | 41383 | 4058.34 | 1.43% |
| 2025-02-21 | 9.73 | 9.79 | -0.02 | -0.20% | 9.70 | 9.82 | 44092 | 4299.71 | 1.53% |
| 2025-02-20 | 9.85 | 9.81 | 0.00 | 0.00% | 9.71 | 9.86 | 37504 | 3662.52 | 1.30% |
| 2025-02-19 | 9.70 | 9.81 | 0.09 | 0.93% | 9.70 | 9.87 | 38227 | 3740.01 | 1.32% |
| 2025-02-18 | 9.89 | 9.72 | -0.16 | -1.62% | 9.65 | 9.98 | 63819 | 6256.57 | 2.21% |
| 2025-02-17 | 9.86 | 9.88 | 0.02 | 0.20% | 9.79 | 9.93 | 49743 | 4905.98 | 1.72% |
深证大盘股票行情在线 K线走势图
