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
2025-08-01	18.55	18.24	-0.72	-3.80%	18.08	18.93	1701824	313818	11.27%
2025-07-31	19.27	18.96	0.37	1.99%	18.70	20.00	2621591	506424	17.36%
2025-07-30	18.28	18.59	0.32	1.75%	17.95	19.30	2150592	399884	14.24%
2025-07-29	18.40	18.27	0.38	2.12%	17.96	19.14	2641577	485788	17.49%
2025-07-28	16.77	17.89	1.63	10.02%	16.48	17.89	1700803	297927	11.26%
2025-07-25	15.61	16.26	0.56	3.57%	15.55	16.35	1383162	221732	9.16%
2025-07-24	15.57	15.70	-0.02	-0.13%	15.48	15.85	1277159	200110	8.46%
2025-07-23	14.49	15.72	1.07	7.30%	14.37	16.12	2348510	362239	15.65%
2025-07-22	14.74	14.65	-0.28	-1.88%	14.56	15.04	889559	131332	5.93%
2025-07-21	14.30	14.93	0.54	3.75%	14.17	15.10	1265709	185371	8.44%
2025-07-18	14.71	14.39	-0.32	-2.18%	14.30	14.88	933327	135947	6.22%
2025-07-17	14.12	14.71	0.54	3.81%	14.12	14.90	1480220	216842	9.86%
2025-07-16	13.91	14.17	0.26	1.87%	13.90	14.56	1288644	184363	8.59%
2025-07-15	14.00	13.91	0.00	0.00%	13.71	14.20	1155400	161228	7.70%
2025-07-14	13.52	13.91	0.67	5.06%	13.30	13.98	1374295	188428	9.16%
2025-07-11	12.39	13.24	0.45	3.52%	12.31	13.42	1387706	178519	9.25%
2025-07-10	13.32	12.79	-0.46	-3.47%	12.69	13.33	1059578	136148	7.06%
2025-07-09	13.61	13.25	-0.59	-4.26%	13.20	13.70	1057111	141630	7.05%
2025-07-08	13.10	13.84	0.81	6.22%	13.00	14.09	1600199	217834	10.66%
2025-07-07	13.10	13.03	-0.11	-0.84%	12.95	13.32	491355	64285	3.27%
2025-07-04	13.10	13.14	-0.07	-0.53%	12.93	13.39	855107	112436	5.70%
2025-07-03	12.80	13.21	0.36	2.80%	12.79	13.40	925534	121460	6.17%
2025-07-02	13.21	12.85	-0.45	-3.38%	12.77	13.26	761838	98352	5.08%
2025-07-01	13.21	13.30	0.06	0.45%	12.98	13.54	1073035	141524	7.15%
2025-06-30	13.51	13.24	0.30	2.32%	13.05	13.70	1507203	200776	10.05%
2025-06-27	12.70	12.94	0.26	2.05%	12.46	13.32	1398132	180454	9.32%
2025-06-26	12.68	12.68	-0.12	-0.94%	12.63	13.10	1031510	132061	6.87%
2025-06-25	12.39	12.80	0.51	4.15%	12.31	13.02	1332130	169099	8.88%
2025-06-24	12.20	12.29	0.09	0.74%	12.14	12.44	726468	89462	4.84%
2025-06-23	11.78	12.20	0.26	2.18%	11.78	12.43	805727	98274	5.37%
2025-06-20	11.98	11.94	0.03	0.25%	11.91	12.60	739515	90054	4.93%
2025-06-19	11.87	11.91	0.04	0.34%	11.80	12.22	673511	81073	4.49%
2025-06-18	11.52	11.87	0.30	2.59%	11.50	11.95	568979	67020	3.79%
2025-06-17	11.72	11.57	-0.10	-0.86%	11.50	11.74	283661	32851	1.89%
2025-06-16	11.45	11.67	0.41	3.64%	11.39	11.90	557680	65484	3.72%
2025-06-13	11.59	11.26	-0.44	-3.76%	11.25	11.72	455898	51979	3.04%
2025-06-12	11.79	11.70	-0.03	-0.26%	11.68	11.88	310964	36650	2.07%
2025-06-11	11.80	11.73	-0.03	-0.26%	11.73	11.95	275593	32566	1.84%
2025-06-10	12.04	11.76	-0.26	-2.16%	11.60	12.07	500695	59117	3.34%
2025-06-09	12.04	12.02	-0.01	-0.08%	11.98	12.12	305414	36779	2.04%
2025-06-06	11.86	12.03	0.10	0.84%	11.78	12.13	534723	64170	3.56%
2025-06-05	11.44	11.93	0.42	3.65%	11.44	12.06	641782	75750	4.28%
2025-06-04	11.39	11.51	0.12	1.05%	11.39	11.65	249990	28868	1.67%
2025-06-03	11.41	11.39	-0.11	-0.96%	11.33	11.49	224554	25614	1.50%
2025-05-30	11.77	11.50	-0.35	-2.95%	11.40	11.77	348900	40298	2.33%
2025-05-29	11.60	11.85	0.27	2.33%	11.60	11.92	354429	41910	2.36%
2025-05-28	11.76	11.58	-0.09	-0.77%	11.52	11.78	270042	31431	1.80%
2025-05-27	11.80	11.70	-0.20	-1.68%	11.60	11.92	310063	36351	2.07%
2025-05-26	11.76	11.90	0.10	0.85%	11.75	11.93	258923	30703	1.73%
2025-05-23	11.99	11.80	-0.21	-1.75%	11.77	12.08	362801	43247	2.42%
2025-05-22	12.20	12.01	-0.20	-1.64%	11.98	12.28	326287	39495	2.17%
2025-05-21	12.19	12.21	-0.02	-0.16%	12.03	12.26	331039	40200	2.21%
2025-05-20	12.34	12.23	-0.10	-0.81%	12.10	12.34	306306	37388	2.04%
2025-05-19	12.27	12.33	0.06	0.49%	12.10	12.38	335996	41164	2.24%
2025-05-16	12.07	12.27	0.16	1.32%	12.07	12.44	433324	53236	2.89%
2025-05-15	12.61	12.11	-0.61	-4.80%	12.09	12.68	728391	89272	4.85%
2025-05-14	12.91	12.72	0.11	0.87%	12.54	12.99	673685	85830	4.49%
2025-05-13	12.80	12.61	-0.14	-1.10%	12.53	12.89	745281	94551	4.97%
2025-05-12	12.80	12.75	0.06	0.47%	12.61	12.87	523034	66471	3.49%
2025-05-09	12.83	12.69	-0.22	-1.70%	12.60	12.93	585100	74502	3.90%
2025-05-08	12.96	12.91	-0.15	-1.15%	12.76	13.01	806222	103822	5.37%
2025-05-07	12.99	13.06	0.14	1.08%	12.79	13.15	1123645	145709	7.49%
2025-05-06	12.78	12.92	0.40	3.19%	12.52	13.17	1337532	171940	8.91%
2025-04-30	11.42	12.52	1.14	10.02%	11.36	12.52	1170914	141286	7.80%
2025-04-29	11.37	11.38	-0.02	-0.18%	11.31	11.57	420478	48075	2.80%
2025-04-28	11.38	11.40	0.03	0.26%	11.33	11.66	524871	60285	3.50%
2025-04-25	10.98	11.37	0.65	6.06%	10.85	11.69	948900	107217	6.32%
2025-04-24	11.08	10.72	-0.42	-3.77%	10.70	11.10	465152	50415	3.10%