兴业科技 (002674) - 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
2026-09-16	18.41	19.30	0.87	4.72%	18.18	19.41	105659	20042	3.61%
2026-09-15	18.50	18.43	-0.22	-1.18%	18.33	18.78	64393	11929	2.20%
2026-09-14	19.00	18.65	0.04	0.21%	18.31	19.01	78594	14614	2.69%
2026-09-11	18.93	18.61	-0.32	-1.69%	18.18	19.14	101026	18750	3.45%
2026-09-10	19.35	18.93	-0.44	-2.27%	18.92	19.50	147028	28130	5.03%
2026-09-09	20.65	19.37	-1.68	-7.98%	19.31	21.52	318780	64833	10.90%
2026-09-08	20.50	21.05	0.12	0.57%	20.50	21.50	357929	74806	12.23%
2026-09-07	20.93	20.93	-2.33	-10.02%	20.93	20.93	15314	3205	0.52%
2026-09-04	24.59	23.26	-0.94	-3.88%	23.08	24.59	102173	24221	3.49%
2026-09-03	24.50	24.20	-0.25	-1.02%	23.90	24.74	89108	21612	3.05%
2026-09-02	24.24	24.45	-0.11	-0.45%	23.93	24.88	109705	26699	3.75%
2026-09-01	24.82	24.56	-0.24	-0.97%	23.75	24.84	110995	26776	3.79%
2026-08-31	23.74	24.80	-0.09	-0.36%	23.48	24.90	120645	29417	4.12%
2026-08-28	25.68	24.89	-1.06	-4.08%	24.80	25.95	140464	35514	4.80%
2026-08-27	25.53	25.95	0.76	3.02%	24.93	26.30	173561	44628	5.93%
2026-08-26	26.25	25.19	-1.01	-3.85%	24.42	26.41	153742	38706	5.25%
2026-08-25	26.22	26.20	-0.83	-3.07%	25.73	26.93	120324	31713	4.11%
2026-08-24	28.14	27.03	-1.26	-4.45%	26.25	28.45	179181	48334	6.12%
2026-08-21	28.02	28.29	-0.12	-0.42%	28.00	29.62	158272	45205	5.41%
2026-08-20	28.56	28.41	0.35	1.25%	27.30	28.90	158413	44618	5.41%
2026-08-19	28.51	28.06	-2.49	-8.15%	27.73	30.13	234812	67500	8.03%
2026-08-18	30.12	30.55	0.43	1.43%	29.50	30.80	322257	97476	11.01%
2026-08-17	30.95	30.12	0.50	1.69%	27.89	31.57	405403	119215	13.86%
2026-08-14	28.64	29.62	1.16	4.08%	28.63	31.31	339538	102591	11.61%
2026-08-13	29.22	28.46	-0.42	-1.45%	28.41	29.78	233513	67770	7.98%
2026-08-12	27.82	28.88	0.92	3.29%	27.50	29.80	228478	65500	7.81%
2026-08-11	28.05	27.96	-1.56	-5.28%	27.42	28.50	231419	64629	7.91%
2026-08-10	28.81	29.52	1.19	4.20%	28.30	29.75	329446	96266	11.26%
2026-08-07	29.05	28.33	-0.32	-1.12%	27.40	29.29	380889	107349	13.02%
2026-08-06	27.00	28.65	1.72	6.39%	27.00	29.40	423976	120243	14.49%
2026-08-05	24.96	26.93	2.45	10.01%	24.96	26.93	312100	81629	10.67%
2026-08-04	22.69	24.48	2.23	10.02%	22.18	24.48	344876	82159	11.79%
2026-08-03	23.23	22.25	-0.51	-2.24%	21.10	24.26	302361	68612	10.33%
2026-07-31	23.79	22.76	1.13	5.22%	22.03	23.79	314710	72577	10.76%
2026-07-30	22.53	21.63	-0.51	-2.30%	21.35	24.00	291937	66509	9.98%
2026-07-29	23.50	22.14	-2.46	-10.00%	22.14	23.80	302429	67793	10.34%
2026-07-28	23.58	24.60	0.97	4.10%	23.02	25.36	313273	75915	10.71%
2026-07-27	22.01	23.63	1.21	5.40%	20.19	24.00	264610	59647	9.04%
2026-07-24	21.97	22.42	0.23	1.04%	21.75	24.38	309079	72052	10.56%
2026-07-23	20.17	22.19	2.02	10.01%	19.70	22.19	255076	53200	8.72%
2026-07-22	18.90	20.17	0.18	0.90%	18.70	21.50	295874	59243	10.11%
2026-07-21	18.84	19.99	-0.94	-4.49%	18.84	21.77	330080	64529	11.28%
2026-07-20	21.93	20.93	-2.33	-10.02%	20.93	21.99	117364	24847	4.01%
2026-07-17	23.60	23.26	-2.58	-9.98%	23.26	24.18	86062	20105	2.94%
2026-07-16	25.84	25.84	-2.87	-10.00%	25.84	27.50	217157	56894	7.42%
2026-07-15	32.03	28.71	-3.19	-10.00%	28.71	33.20	280850	85651	9.60%
2026-07-14	32.00	31.90	-1.06	-3.22%	29.66	32.88	381997	118146	13.06%
2026-07-13	30.21	32.96	2.16	7.01%	29.16	33.88	456046	149724	15.59%
2026-07-10	29.50	30.80	-0.01	-0.03%	29.00	31.70	319658	96160	10.93%
2026-07-09	28.50	30.81	1.66	5.69%	26.50	31.33	376379	111350	12.86%
2026-07-08	26.61	29.15	2.65	10.00%	25.52	29.15	267581	74204	9.15%
2026-07-07	29.08	26.50	-2.08	-7.28%	26.45	30.49	286464	80713	9.79%
2026-07-06	28.57	28.58	-0.45	-1.55%	27.90	31.36	320395	95924	10.95%
2026-07-03	27.20	29.03	0.78	2.76%	25.50	30.55	415470	116312	14.20%
2026-07-02	24.10	28.25	2.57	10.01%	23.11	28.25	435555	111341	14.89%
2026-07-01	26.68	25.68	-2.85	-9.99%	25.68	28.73	409364	110075	13.99%
2026-06-30	28.53	28.53	-3.17	-10.00%	28.53	28.66	68350	19500	2.34%
2026-06-29	29.99	31.70	2.87	9.95%	27.33	31.71	623221	185326	21.30%
2026-06-26	28.83	28.83	2.62	10.00%	28.83	28.83	75307	21710	2.57%
2026-06-25	26.21	26.21	2.38	9.99%	26.21	26.21	28974	7594	0.99%
2026-06-24	23.83	23.83	2.17	10.02%	23.83	23.83	23203	5529	0.79%
2026-06-23	21.66	21.66	1.97	10.01%	21.66	21.66	8898	1927	0.30%
2026-06-22	19.69	19.69	1.79	10.00%	19.69	19.69	13206	2600	0.45%
2026-06-18	16.02	17.90	1.63	10.02%	16.01	17.90	233087	40618	7.97%
2026-06-17	15.85	16.27	0.26	1.62%	15.64	17.38	192143	31270	6.57%
2026-06-16	16.59	16.01	-0.64	-3.84%	15.71	16.60	130599	20870	4.46%
2026-06-15	15.83	16.65	0.65	4.06%	15.50	16.65	153948	25141	5.26%
2026-06-12	15.83	16.00	0.19	1.20%	15.43	16.40	117689	18809	4.02%
2026-06-11	15.20	15.81	0.47	3.06%	15.15	15.93	112035	17544	3.83%
2026-06-10	15.86	15.34	-0.60	-3.76%	15.06	16.37	116631	18121	3.99%
2026-06-09	15.66	15.94	0.15	0.95%	15.59	16.20	115579	18256	3.95%