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
2026-06-18	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%
2026-04-27	28.30	29.23	0.71	2.49%	28.18	30.38	1985330	583685	13.15%
2026-04-24	28.40	28.52	0.12	0.42%	26.98	29.25	1563480	440438	10.35%
2026-04-23	29.05	28.40	-0.23	-0.80%	28.00	29.49	1176891	337005	7.79%
2026-04-22	29.00	28.63	0.42	1.49%	27.75	29.48	1681200	478456	11.13%
2026-04-21	26.30	28.21	1.66	6.25%	25.96	28.60	1613837	439123	10.68%
2026-04-20	26.60	26.55	0.40	1.53%	26.36	27.28	1278595	341604	8.46%
2026-04-17	24.98	26.15	1.22	4.89%	24.83	26.38	1433586	370213	9.49%
2026-04-16	24.71	24.93	0.23	0.93%	24.60	25.46	926190	231553	6.13%
2026-04-15	25.39	24.70	-0.72	-2.83%	24.57	25.66	1256393	314976	8.32%
2026-04-14	24.98	25.42	0.19	0.75%	24.83	26.00	2283635	581739	15.12%
2026-04-13	22.61	25.23	2.29	9.98%	22.55	25.23	2042216	494729	13.52%
2026-04-10	22.12	22.94	0.86	3.89%	22.12	23.56	1077641	245950	7.13%
2026-04-09	21.49	22.08	0.33	1.52%	21.32	22.16	786229	171898	5.21%
2026-04-08	21.05	21.75	1.48	7.30%	20.81	21.76	804635	172018	5.33%
2026-04-07	20.00	20.27	0.62	3.16%	19.94	20.43	508363	102766	3.37%
2026-04-03	19.90	19.65	-0.10	-0.51%	19.51	19.95	358892	70893	2.38%
2026-04-02	20.41	19.75	-0.87	-4.22%	19.60	20.55	512793	102470	3.39%
2026-04-01	20.60	20.62	0.57	2.84%	20.28	20.68	417222	85501	2.76%
2026-03-31	20.56	20.05	-0.51	-2.48%	19.98	20.94	468239	95325	3.10%
2026-03-30	20.26	20.56	-0.14	-0.68%	20.05	20.65	385663	78474	2.55%
2026-03-27	20.14	20.70	0.06	0.29%	20.03	20.87	351848	72153	2.33%
2026-03-26	21.10	20.64	-0.46	-2.18%	20.52	21.24	444333	92772	2.94%
2026-03-25	21.05	21.10	0.21	1.01%	21.01	21.52	497399	105810	3.29%
2026-03-24	20.85	20.89	0.45	2.20%	20.00	20.95	568091	116609	3.76%
2026-03-23	21.25	20.44	-1.23	-5.68%	20.30	21.53	690522	143900	4.57%
2026-03-20	22.46	21.67	-0.74	-3.30%	21.66	22.87	662028	147050	4.38%
2026-03-19	22.60	22.41	-0.79	-3.41%	22.26	22.89	606254	136472	4.01%
2026-03-18	22.81	23.20	0.61	2.70%	22.55	23.25	689428	158376	4.56%
2026-03-17	24.33	22.59	-1.33	-5.56%	22.59	24.42	958240	221584	6.34%
2026-03-16	23.84	23.92	-0.02	-0.08%	22.95	24.07	839425	196558	5.56%
2026-03-13	23.45	23.94	0.28	1.18%	23.15	24.74	906419	217312	6.00%
2026-03-12	24.36	23.66	-0.76	-3.11%	23.33	24.50	643216	153033	4.26%