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 |
|---|
| 2025-09-15 | 14.67 | 13.81 | -0.51 | -3.56% | 12.99 | 14.71 | 204722 | 28004.24 | 7.00% |
| 2025-09-12 | 14.77 | 14.32 | -0.50 | -3.37% | 14.17 | 14.82 | 119880 | 17238.85 | 4.10% |
| 2025-09-11 | 14.83 | 14.82 | -0.10 | -0.67% | 14.41 | 15.01 | 93354 | 13772.29 | 3.19% |
| 2025-09-10 | 14.84 | 14.92 | 0.07 | 0.47% | 14.50 | 15.09 | 124629 | 18470.57 | 4.26% |
| 2025-09-09 | 14.52 | 14.85 | 0.63 | 4.43% | 14.23 | 15.59 | 221556 | 32972.66 | 7.57% |
| 2025-09-08 | 14.16 | 14.22 | 0.73 | 5.41% | 13.75 | 14.30 | 194799 | 27418.51 | 6.66% |
| 2025-09-05 | 12.37 | 13.49 | 1.23 | 10.03% | 12.23 | 13.49 | 128037 | 16716.27 | 4.38% |
| 2025-09-04 | 12.49 | 12.26 | -0.21 | -1.68% | 12.10 | 12.67 | 52843 | 6563.53 | 1.81% |
| 2025-09-03 | 12.77 | 12.47 | -0.28 | -2.20% | 12.39 | 12.88 | 43621 | 5494.54 | 1.49% |
| 2025-09-02 | 13.02 | 12.75 | -0.24 | -1.85% | 12.45 | 13.15 | 89223 | 11327.22 | 3.05% |
| 2025-09-01 | 12.93 | 12.99 | 0.09 | 0.70% | 12.76 | 13.32 | 100310 | 13144.28 | 3.43% |
| 2025-08-29 | 13.04 | 12.90 | -0.15 | -1.15% | 12.75 | 13.11 | 81492 | 10510.50 | 2.79% |
| 2025-08-28 | 13.54 | 13.05 | -0.31 | -2.32% | 12.68 | 13.68 | 153217 | 20029.48 | 5.24% |
| 2025-08-27 | 13.99 | 13.36 | -0.54 | -3.88% | 13.36 | 14.11 | 188014 | 25785.91 | 6.43% |
| 2025-08-26 | 13.67 | 13.90 | 0.23 | 1.68% | 13.42 | 14.44 | 246827 | 34677.86 | 8.44% |
| 2025-08-25 | 14.28 | 13.67 | -0.97 | -6.63% | 13.18 | 14.80 | 349719 | 48531.73 | 11.95% |
| 2025-08-22 | 13.56 | 14.64 | 0.85 | 6.16% | 13.30 | 14.93 | 374048 | 53443.14 | 12.79% |
| 2025-08-21 | 13.04 | 13.79 | 1.25 | 9.97% | 12.99 | 13.79 | 157639 | 21518.68 | 5.39% |
| 2025-08-20 | 12.73 | 12.54 | -0.19 | -1.49% | 12.37 | 12.79 | 101828 | 12751.30 | 3.48% |
| 2025-08-19 | 12.87 | 12.73 | -0.47 | -3.56% | 12.56 | 13.28 | 272342 | 34994.19 | 9.31% |
| 2025-08-18 | 12.39 | 13.20 | 1.20 | 10.00% | 12.39 | 13.20 | 264244 | 33908.78 | 9.03% |
| 2025-08-15 | 11.29 | 12.00 | 0.88 | 7.91% | 11.04 | 12.21 | 287431 | 33426.57 | 9.82% |
| 2025-08-14 | 11.64 | 11.12 | -0.44 | -3.81% | 11.05 | 11.65 | 167220 | 18851.72 | 5.72% |
| 2025-08-13 | 11.54 | 11.56 | 0.13 | 1.14% | 11.42 | 11.86 | 205276 | 23861.31 | 7.02% |
| 2025-08-12 | 11.61 | 11.43 | -0.34 | -2.89% | 11.35 | 11.70 | 156276 | 17926.93 | 5.34% |
| 2025-08-11 | 11.37 | 11.77 | -0.01 | -0.08% | 11.25 | 12.24 | 362960 | 42113.95 | 12.41% |
| 2025-08-08 | 10.66 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 260889 | 29594.27 | 8.92% |
| 2025-08-07 | 10.43 | 10.71 | 0.26 | 2.49% | 10.38 | 11.10 | 148130 | 15873.94 | 5.06% |
| 2025-08-06 | 10.47 | 10.45 | -0.03 | -0.29% | 10.39 | 10.50 | 36151 | 3765.90 | 1.24% |
| 2025-08-05 | 10.45 | 10.48 | 0.03 | 0.29% | 10.40 | 10.52 | 42897 | 4482.19 | 1.47% |
| 2025-08-04 | 10.31 | 10.45 | 0.08 | 0.77% | 10.22 | 10.45 | 51204 | 5327.27 | 1.75% |
| 2025-08-01 | 10.28 | 10.37 | 0.09 | 0.88% | 10.23 | 10.38 | 44252 | 4566.39 | 1.51% |
| 2025-07-31 | 10.21 | 10.28 | 0.03 | 0.29% | 10.21 | 10.31 | 54692 | 5608.91 | 1.87% |
| 2025-07-30 | 10.36 | 10.25 | -0.11 | -1.06% | 10.18 | 10.36 | 54313 | 5578.62 | 1.86% |
| 2025-07-29 | 10.48 | 10.36 | -0.13 | -1.24% | 10.20 | 10.49 | 67652 | 6974.71 | 2.31% |
| 2025-07-28 | 10.44 | 10.49 | 0.06 | 0.58% | 10.43 | 10.52 | 70313 | 7369.89 | 2.40% |
| 2025-07-25 | 10.38 | 10.43 | 0.05 | 0.48% | 10.33 | 10.46 | 62131 | 6460.27 | 2.12% |
| 2025-07-24 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.49 | 89658 | 9314.65 | 3.06% |
| 2025-07-23 | 10.41 | 10.44 | -0.03 | -0.29% | 10.33 | 10.49 | 83574 | 8720.38 | 2.86% |
| 2025-07-22 | 10.70 | 10.47 | -0.25 | -2.33% | 10.37 | 10.73 | 142896 | 15005.84 | 4.88% |
| 2025-07-21 | 10.76 | 10.72 | 0.03 | 0.28% | 10.56 | 10.88 | 163130 | 17511.27 | 5.58% |
| 2025-07-18 | 10.84 | 10.69 | -0.15 | -1.38% | 10.65 | 10.86 | 143152 | 15351.67 | 4.89% |
| 2025-07-17 | 10.93 | 10.84 | -0.12 | -1.09% | 10.71 | 11.00 | 203510 | 21995.13 | 6.96% |
| 2025-07-16 | 11.33 | 10.96 | -0.27 | -2.40% | 10.90 | 11.67 | 393115 | 43946.73 | 13.44% |
| 2025-07-15 | 10.28 | 11.23 | 1.02 | 9.99% | 10.05 | 11.23 | 330667 | 35972.88 | 11.30% |
| 2025-07-14 | 10.27 | 10.36 | -0.10 | -0.96% | 10.27 | 10.68 | 191269 | 19891.34 | 6.54% |
| 2025-07-11 | 11.00 | 10.46 | -0.39 | -3.59% | 10.39 | 11.17 | 400950 | 42988.39 | 13.70% |
| 2025-07-10 | 9.85 | 10.85 | 0.99 | 10.04% | 9.80 | 10.85 | 318449 | 34258.11 | 10.88% |
| 2025-07-09 | 9.95 | 9.86 | -0.10 | -1.00% | 9.86 | 9.97 | 22843 | 2266.58 | 0.78% |
| 2025-07-08 | 9.91 | 9.96 | 0.06 | 0.61% | 9.88 | 9.97 | 27725 | 2753.06 | 0.95% |
| 2025-07-07 | 9.82 | 9.90 | 0.10 | 1.02% | 9.78 | 9.94 | 22854 | 2255.43 | 0.78% |
| 2025-07-04 | 9.97 | 9.80 | -0.18 | -1.80% | 9.79 | 10.00 | 36191 | 3566.57 | 1.24% |
| 2025-07-03 | 9.99 | 9.98 | 0.01 | 0.10% | 9.95 | 10.12 | 41167 | 4120.81 | 1.41% |
| 2025-07-02 | 9.93 | 9.97 | 0.04 | 0.40% | 9.91 | 10.03 | 50691 | 5055.17 | 1.74% |
| 2025-07-01 | 10.06 | 9.93 | -0.06 | -0.60% | 9.84 | 10.15 | 72762 | 7237.51 | 2.50% |
| 2025-06-30 | 9.80 | 9.99 | 0.15 | 1.52% | 9.74 | 10.75 | 130874 | 13254.96 | 4.49% |
| 2025-06-27 | 9.81 | 9.84 | 0.02 | 0.20% | 9.73 | 9.89 | 41000 | 4025.69 | 1.41% |
| 2025-06-26 | 9.73 | 9.82 | 0.09 | 0.92% | 9.71 | 9.90 | 46486 | 4561.09 | 1.59% |
| 2025-06-25 | 9.74 | 9.73 | -0.01 | -0.10% | 9.64 | 9.81 | 33561 | 3251.54 | 1.15% |
| 2025-06-24 | 9.49 | 9.74 | 0.29 | 3.07% | 9.49 | 9.76 | 38094 | 3678.63 | 1.31% |
| 2025-06-23 | 9.28 | 9.45 | 0.13 | 1.39% | 9.23 | 9.47 | 16404 | 1538.78 | 0.56% |
| 2025-06-20 | 9.31 | 9.32 | -0.05 | -0.53% | 9.30 | 9.43 | 17022 | 1590.80 | 0.58% |
| 2025-06-19 | 9.50 | 9.37 | -0.18 | -1.88% | 9.36 | 9.56 | 26470 | 2494.69 | 0.91% |
| 2025-06-18 | 9.55 | 9.55 | -0.01 | -0.10% | 9.43 | 9.57 | 23959 | 2276.89 | 0.82% |
| 2025-06-17 | 9.72 | 9.56 | -0.15 | -1.54% | 9.51 | 9.73 | 36394 | 3489.63 | 1.25% |
| 2025-06-16 | 9.64 | 9.71 | 0.03 | 0.31% | 9.60 | 9.73 | 27195 | 2632.38 | 0.93% |
| 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% |
深证大盘股票行情在线 K线走势图
