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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
