兴业股份(603928)股票行情
兴业股份(603928)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 |
|---|
| 2025-09-17 | 16.02 | 16.16 | 0.12 | 0.75% | 15.95 | 16.39 | 69943 | 11338.02 | 2.67% |
| 2025-09-16 | 15.82 | 16.04 | 0.16 | 1.01% | 15.76 | 16.21 | 66392 | 10610.12 | 2.53% |
| 2025-09-15 | 15.83 | 15.88 | -0.03 | -0.19% | 15.73 | 16.09 | 43841 | 6954.56 | 1.67% |
| 2025-09-12 | 15.91 | 15.91 | -0.10 | -0.62% | 15.78 | 16.00 | 50310 | 8005.35 | 1.92% |
| 2025-09-11 | 15.71 | 16.01 | 0.23 | 1.46% | 15.49 | 16.03 | 54386 | 8620.22 | 2.08% |
| 2025-09-10 | 15.90 | 15.78 | -0.12 | -0.75% | 15.67 | 16.06 | 51366 | 8113.33 | 1.96% |
| 2025-09-09 | 16.48 | 15.90 | -0.63 | -3.81% | 15.82 | 16.48 | 77238 | 12413.83 | 2.95% |
| 2025-09-08 | 16.20 | 16.53 | 0.26 | 1.60% | 16.05 | 16.57 | 81028 | 13275.65 | 3.09% |
| 2025-09-05 | 15.70 | 16.27 | 0.61 | 3.90% | 15.62 | 16.39 | 113783 | 18395.36 | 4.34% |
| 2025-09-04 | 16.91 | 15.66 | -1.58 | -9.16% | 15.52 | 17.06 | 147746 | 24047.91 | 5.64% |
| 2025-09-03 | 16.94 | 17.24 | 0.34 | 2.01% | 16.28 | 17.88 | 159859 | 27341.66 | 6.10% |
| 2025-09-02 | 18.13 | 16.90 | -1.59 | -8.60% | 16.83 | 18.15 | 196874 | 34114.21 | 7.51% |
| 2025-09-01 | 17.69 | 18.49 | 1.04 | 5.96% | 17.33 | 18.78 | 262203 | 48065.71 | 10.00% |
| 2025-08-29 | 17.08 | 17.45 | 0.36 | 2.11% | 16.84 | 18.48 | 135835 | 23975.31 | 5.18% |
| 2025-08-28 | 17.40 | 17.09 | -0.47 | -2.68% | 16.56 | 17.40 | 140273 | 23754.18 | 5.35% |
| 2025-08-27 | 17.33 | 17.56 | 0.36 | 2.09% | 17.04 | 17.81 | 171224 | 29769.93 | 6.53% |
| 2025-08-26 | 17.94 | 17.20 | -0.70 | -3.91% | 17.16 | 17.95 | 164761 | 28551.54 | 6.29% |
| 2025-08-25 | 18.18 | 17.90 | -0.28 | -1.54% | 17.65 | 18.20 | 212203 | 38029.20 | 8.10% |
| 2025-08-22 | 17.79 | 18.18 | -0.12 | -0.66% | 16.97 | 18.81 | 293831 | 52734.97 | 11.21% |
| 2025-08-21 | 18.18 | 18.30 | 0.63 | 3.57% | 18.18 | 19.44 | 509593 | 94466.42 | 19.44% |
| 2025-08-20 | 16.36 | 17.67 | 1.61 | 10.02% | 16.36 | 17.67 | 158188 | 27427.25 | 6.04% |
| 2025-08-19 | 15.95 | 16.06 | 0.05 | 0.31% | 15.80 | 16.14 | 92889 | 14854.05 | 3.54% |
| 2025-08-18 | 16.19 | 16.01 | 0.06 | 0.38% | 15.94 | 16.26 | 149252 | 23985.88 | 5.69% |
| 2025-08-15 | 15.40 | 15.95 | 0.58 | 3.77% | 15.31 | 16.01 | 182240 | 28881.45 | 6.95% |
| 2025-08-14 | 15.63 | 15.37 | -0.29 | -1.85% | 15.36 | 15.86 | 89126 | 13887.00 | 3.40% |
| 2025-08-13 | 15.75 | 15.66 | -0.12 | -0.76% | 15.66 | 15.92 | 68432 | 10772.80 | 2.61% |
| 2025-08-12 | 15.88 | 15.78 | -0.06 | -0.38% | 15.62 | 15.99 | 81425 | 12846.14 | 3.11% |
| 2025-08-11 | 15.70 | 15.84 | 0.17 | 1.08% | 15.60 | 15.84 | 75392 | 11893.69 | 2.88% |
| 2025-08-08 | 15.79 | 15.67 | -0.06 | -0.38% | 15.53 | 15.81 | 67571 | 10577.67 | 2.58% |
| 2025-08-07 | 15.54 | 15.73 | 0.14 | 0.90% | 15.45 | 15.78 | 86675 | 13559.53 | 3.31% |
| 2025-08-06 | 15.50 | 15.59 | -0.04 | -0.26% | 15.21 | 15.85 | 87048 | 13557.44 | 3.32% |
| 2025-08-05 | 15.50 | 15.63 | 0.16 | 1.03% | 15.43 | 15.63 | 62375 | 9700.67 | 2.38% |
| 2025-08-04 | 15.25 | 15.47 | 0.22 | 1.44% | 15.14 | 15.47 | 55131 | 8478.44 | 2.10% |
| 2025-08-01 | 15.21 | 15.25 | 0.04 | 0.26% | 15.12 | 15.28 | 35459 | 5395.60 | 1.35% |
| 2025-07-31 | 15.43 | 15.21 | -0.23 | -1.49% | 15.15 | 15.50 | 56720 | 8686.65 | 2.16% |
| 2025-07-30 | 15.42 | 15.44 | 0.02 | 0.13% | 15.25 | 15.49 | 61285 | 9425.62 | 2.34% |
| 2025-07-29 | 15.66 | 15.42 | -0.24 | -1.53% | 15.28 | 15.66 | 79166 | 12177.71 | 3.02% |
| 2025-07-28 | 15.55 | 15.66 | 0.14 | 0.90% | 15.46 | 15.80 | 77629 | 12158.27 | 2.96% |
| 2025-07-25 | 15.46 | 15.52 | 0.10 | 0.65% | 15.39 | 15.62 | 62657 | 9698.09 | 2.39% |
| 2025-07-24 | 15.38 | 15.42 | 0.05 | 0.33% | 15.38 | 15.53 | 50384 | 7774.24 | 1.92% |
| 2025-07-23 | 15.50 | 15.37 | -0.18 | -1.16% | 15.37 | 15.54 | 70354 | 10849.88 | 2.68% |
| 2025-07-22 | 15.80 | 15.55 | -0.24 | -1.52% | 15.48 | 15.81 | 93403 | 14544.94 | 3.56% |
| 2025-07-21 | 15.70 | 15.79 | 0.09 | 0.57% | 15.63 | 15.97 | 98060 | 15468.29 | 3.74% |
| 2025-07-18 | 15.80 | 15.70 | -0.10 | -0.63% | 15.59 | 15.88 | 88709 | 13926.05 | 3.38% |
| 2025-07-17 | 15.70 | 15.80 | 0.02 | 0.13% | 15.62 | 15.82 | 87034 | 13684.64 | 3.32% |
| 2025-07-16 | 15.79 | 15.78 | 0.00 | 0.00% | 15.68 | 15.88 | 73257 | 11571.38 | 2.80% |
| 2025-07-15 | 16.09 | 15.78 | -0.24 | -1.50% | 15.62 | 16.09 | 104407 | 16491.55 | 3.98% |
| 2025-07-14 | 16.20 | 16.02 | -0.11 | -0.68% | 15.95 | 16.21 | 92258 | 14796.91 | 3.52% |
| 2025-07-11 | 16.25 | 16.13 | -0.12 | -0.74% | 15.97 | 16.25 | 115504 | 18580.94 | 4.41% |
| 2025-07-10 | 16.41 | 16.25 | -0.16 | -0.98% | 16.12 | 16.46 | 140077 | 22723.69 | 5.34% |
| 2025-07-09 | 16.77 | 16.41 | -0.44 | -2.61% | 16.30 | 16.77 | 216299 | 35774.29 | 8.25% |
| 2025-07-08 | 16.81 | 16.85 | 0.04 | 0.24% | 16.64 | 16.98 | 233453 | 39217.97 | 8.91% |
| 2025-07-07 | 17.00 | 16.81 | -0.93 | -5.24% | 16.77 | 17.52 | 330959 | 56183.49 | 12.63% |
| 2025-07-04 | 18.60 | 17.74 | -1.97 | -9.99% | 17.74 | 19.01 | 410189 | 74197.40 | 15.65% |
| 2025-07-03 | 21.01 | 19.71 | -2.19 | -10.00% | 19.71 | 21.29 | 555788 | 111570.35 | 21.21% |
| 2025-07-02 | 19.40 | 21.90 | 1.64 | 8.09% | 19.15 | 22.29 | 595241 | 127101.85 | 22.71% |
| 2025-07-01 | 20.10 | 20.26 | 0.47 | 2.37% | 19.04 | 21.77 | 675723 | 139769.97 | 25.78% |
| 2025-06-30 | 17.97 | 19.79 | 1.80 | 10.01% | 17.97 | 19.79 | 534372 | 103320.52 | 20.39% |
| 2025-06-27 | 17.50 | 17.99 | 0.93 | 5.45% | 15.87 | 18.70 | 628479 | 107103.11 | 23.98% |
| 2025-06-26 | 18.46 | 17.06 | -1.22 | -6.67% | 16.99 | 20.11 | 619131 | 118165.16 | 23.62% |
| 2025-06-25 | 18.28 | 18.28 | 1.66 | 9.99% | 16.96 | 18.28 | 578517 | 103245.47 | 22.07% |
| 2025-06-24 | 16.62 | 16.62 | 1.51 | 9.99% | 16.62 | 16.62 | 69307 | 11518.85 | 2.64% |
| 2025-06-23 | 14.84 | 15.11 | 1.37 | 9.97% | 13.49 | 15.11 | 283081 | 41425.62 | 10.80% |
| 2025-06-20 | 13.01 | 13.74 | 1.25 | 10.01% | 12.71 | 13.74 | 395503 | 52316.34 | 15.09% |
| 2025-06-19 | 11.27 | 12.49 | 1.14 | 10.04% | 11.04 | 12.49 | 290796 | 34369.07 | 11.10% |
| 2025-06-18 | 11.40 | 11.35 | -0.15 | -1.30% | 11.06 | 11.56 | 195349 | 22017.77 | 7.45% |
| 2025-06-17 | 12.00 | 11.50 | -0.91 | -7.33% | 11.32 | 12.00 | 307487 | 35488.10 | 11.73% |
| 2025-06-16 | 11.63 | 12.49 | 0.64 | 5.40% | 11.45 | 13.04 | 483767 | 59286.18 | 18.46% |
| 2025-06-13 | 10.86 | 11.85 | 1.08 | 10.03% | 10.60 | 11.85 | 257163 | 29039.45 | 9.81% |
| 2025-06-12 | 10.65 | 10.77 | 0.11 | 1.03% | 10.56 | 10.78 | 68469 | 7323.82 | 2.61% |
| 2025-06-11 | 10.71 | 10.66 | -0.02 | -0.19% | 10.62 | 10.75 | 57356 | 6123.21 | 2.19% |
| 2025-06-10 | 10.81 | 10.68 | -0.12 | -1.11% | 10.50 | 10.85 | 97054 | 10344.49 | 3.70% |
| 2025-06-09 | 10.87 | 10.80 | -0.07 | -0.64% | 10.64 | 10.90 | 144277 | 15500.34 | 5.51% |
| 2025-06-06 | 10.65 | 10.87 | 0.21 | 1.97% | 10.56 | 11.73 | 244677 | 26955.58 | 9.34% |
| 2025-06-05 | 10.35 | 10.66 | 0.26 | 2.50% | 10.32 | 10.68 | 69555 | 7301.20 | 2.65% |
| 2025-06-04 | 10.25 | 10.40 | 0.16 | 1.56% | 10.15 | 10.43 | 34979 | 3596.83 | 1.33% |
| 2025-06-03 | 9.93 | 10.24 | 0.22 | 2.20% | 9.91 | 10.30 | 44990 | 4568.45 | 1.72% |
| 2025-05-30 | 10.30 | 10.02 | -0.32 | -3.09% | 9.96 | 10.31 | 53354 | 5368.51 | 2.04% |
| 2025-05-29 | 10.09 | 10.34 | 0.19 | 1.87% | 10.04 | 10.40 | 42341 | 4357.58 | 1.62% |
| 2025-05-28 | 10.45 | 10.15 | -0.32 | -3.06% | 10.10 | 10.54 | 50686 | 5195.75 | 1.93% |
上证大盘股票行情在线 K线走势图
