兴森科技 (002436) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	29.66	31.53	1.02	3.34%	29.59	32.20	1154044	358488	7.64%
2026-08-05	28.56	30.51	1.78	6.20%	28.06	31.26	1382931	411932	9.16%
2026-08-04	26.58	28.73	2.43	9.24%	26.18	28.93	1388280	389108	9.19%
2026-08-03	27.50	26.30	-1.21	-4.40%	26.00	27.83	995339	265879	6.59%
2026-07-31	29.58	27.51	-0.18	-0.65%	27.51	29.98	1422842	410031	9.42%
2026-07-30	30.75	27.69	-3.08	-10.01%	27.69	31.10	1244204	354858	8.24%
2026-07-29	31.66	30.77	-1.36	-4.23%	29.04	32.08	1322336	401917	8.76%
2026-07-28	34.12	32.13	-3.57	-10.00%	32.13	34.79	1039933	346120	6.89%
2026-07-27	33.80	35.70	1.90	5.62%	32.76	36.17	1292882	450580	8.56%
2026-07-24	34.50	33.80	-0.89	-2.57%	33.40	35.65	1089640	374734	7.22%
2026-07-23	35.01	34.69	-0.32	-0.91%	33.82	36.28	1650380	578409	10.93%
2026-07-22	32.68	35.01	2.33	7.13%	32.20	35.95	2329248	803776	15.43%
2026-07-21	30.56	32.68	2.03	6.62%	27.59	33.06	1835375	551123	12.16%
2026-07-20	34.06	30.65	-3.41	-10.01%	30.65	34.44	1103341	349352	7.31%
2026-07-17	37.35	34.06	-3.78	-9.99%	34.06	37.99	958944	335938	6.35%
2026-07-16	38.02	37.84	-0.87	-2.25%	36.50	40.13	956282	366968	6.33%
2026-07-15	41.26	38.71	-2.14	-5.24%	38.43	41.87	947773	377015	6.28%
2026-07-14	38.58	40.85	2.35	6.10%	38.05	41.39	1190006	473158	7.88%
2026-07-13	41.13	38.50	-2.63	-6.39%	38.16	42.50	1115361	448189	7.39%
2026-07-10	45.60	41.13	-3.32	-7.47%	41.05	45.97	1375518	603465	9.11%
2026-07-09	41.50	44.45	4.04	10.00%	40.94	44.45	1141264	487122	7.56%
2026-07-08	42.70	40.41	-1.82	-4.31%	40.30	43.28	855463	354431	5.67%
2026-07-07	45.32	42.23	-3.06	-6.76%	41.86	45.62	1107364	479275	7.33%
2026-07-06	47.11	45.29	-1.08	-2.33%	42.01	47.49	1286247	577335	8.52%
2026-07-03	44.40	46.37	0.96	2.11%	44.03	47.98	1195782	553530	7.92%
2026-07-02	45.60	45.41	-2.07	-4.36%	44.56	48.33	1275926	588115	8.45%
2026-07-01	51.70	47.48	-3.47	-6.81%	46.82	53.24	1561240	776397	10.34%
2026-06-30	49.00	50.95	1.95	3.98%	48.05	52.30	1190763	604106	7.89%
2026-06-29	52.00	49.00	-2.81	-5.42%	47.11	53.88	1570358	779489	10.40%
2026-06-26	53.00	51.81	-1.72	-3.21%	49.92	54.79	1420484	742230	9.41%
2026-06-25	51.10	53.53	3.30	6.57%	49.00	54.10	1587125	833029	10.51%
2026-06-24	48.50	50.23	1.73	3.57%	48.30	51.61	1636779	822242	10.84%
2026-06-23	52.00	48.50	-4.80	-9.01%	47.99	52.80	1841495	913422	12.20%
2026-06-22	53.50	53.30	1.24	2.38%	51.85	55.00	2135990	1138307	14.15%
2026-06-18	46.90	52.06	4.26	8.91%	45.58	52.58	2398026	1177021	15.88%
2026-06-17	45.01	47.80	3.70	8.39%	45.01	48.51	2581196	1223793	17.10%
2026-06-16	39.99	44.10	4.01	10.00%	39.68	44.10	2013244	868881	13.33%
2026-06-15	38.20	40.09	2.29	6.06%	37.33	40.13	1615102	635267	10.70%
2026-06-12	37.89	37.80	1.05	2.86%	36.88	39.20	1902588	727353	12.60%
2026-06-11	36.96	36.75	-0.53	-1.42%	35.50	38.00	1279815	465933	8.48%
2026-06-10	38.19	37.28	-0.87	-2.28%	36.30	39.96	1550847	592267	10.27%
2026-06-09	37.99	38.15	1.15	3.11%	36.60	38.35	1326032	497940	8.78%
2026-06-08	35.01	37.00	-0.90	-2.37%	35.01	38.88	1426858	531049	9.45%
2026-06-05	39.50	37.90	-2.97	-7.27%	37.50	40.39	1852203	718496	12.27%
2026-06-04	39.51	40.87	1.05	2.64%	39.50	42.50	1843648	755911	12.21%
2026-06-03	42.33	39.82	-2.40	-5.68%	39.13	42.60	2252788	925328	14.92%
2026-06-02	37.23	42.22	3.60	9.32%	37.01	42.48	2410298	973596	15.96%
2026-06-01	38.50	38.62	-0.06	-0.16%	37.15	40.20	2317150	900410	15.35%
2026-05-29	37.06	38.68	2.34	6.44%	37.06	39.97	2759169	1072057	18.27%
2026-05-28	36.00	36.34	-0.65	-1.76%	35.15	36.65	1278868	461382	8.47%
2026-05-27	37.83	37.02	-1.09	-2.86%	36.19	38.45	1646317	614562	10.90%
2026-05-26	37.50	38.11	-0.01	-0.03%	37.05	39.50	1998361	763416	13.24%
2026-05-25	36.00	38.12	2.70	7.62%	35.43	38.20	1988688	741830	13.17%
2026-05-22	35.57	35.42	2.13	6.40%	34.51	35.99	1890061	665970	12.52%
2026-05-21	33.54	33.29	-0.25	-0.75%	32.78	36.41	2285549	793170	15.14%
2026-05-20	32.60	33.54	0.71	2.16%	32.01	33.80	1310448	433939	8.68%
2026-05-19	32.31	32.83	-0.78	-2.32%	31.36	33.00	1217093	393279	8.06%
2026-05-18	31.51	33.61	2.12	6.73%	31.00	33.91	1439593	472325	9.53%
2026-05-15	33.01	31.49	-1.22	-3.73%	31.14	33.87	1370440	441049	9.08%
2026-05-14	34.31	32.71	-1.48	-4.33%	32.50	34.74	1356531	456199	8.98%
2026-05-13	32.60	34.19	0.74	2.21%	32.23	34.50	1544909	521181	10.23%
2026-05-12	33.70	33.45	0.28	0.84%	32.55	34.25	1410550	469045	9.34%
2026-05-11	33.20	33.17	1.16	3.62%	32.30	33.61	1500365	496636	9.94%
2026-05-08	32.22	32.01	-0.41	-1.26%	31.57	32.74	1419454	455874	9.40%
2026-05-07	29.59	32.42	2.95	10.01%	29.20	32.42	1793361	562578	11.88%
2026-05-06	29.65	29.47	1.76	6.35%	29.36	30.48	2107394	632063	13.96%
2026-04-30	27.47	27.71	0.25	0.91%	26.28	27.99	1382422	375486	9.16%
2026-04-29	27.47	27.46	-0.42	-1.51%	27.00	28.00	1078059	296595	7.14%
2026-04-28	28.99	27.88	-1.35	-4.62%	27.61	29.17	1490703	421703	9.87%