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
2026-05-22	14.79	14.52	-0.15	-1.02%	14.49	14.83	65540	9571	2.24%
2026-05-21	14.57	14.67	0.16	1.10%	14.36	15.02	103169	15172	3.53%
2026-05-20	13.98	14.51	0.52	3.72%	13.98	14.73	117758	17031	4.03%
2026-05-19	13.66	13.99	0.35	2.57%	13.60	14.03	64285	8901	2.20%
2026-05-18	13.70	13.64	-0.08	-0.58%	13.20	13.70	47337	6371	1.62%
2026-05-15	13.78	13.72	-0.10	-0.72%	13.60	14.05	46051	6355	1.57%
2026-05-14	13.72	13.82	0.09	0.66%	13.32	14.09	52366	7198	1.79%
2026-05-13	13.21	13.73	0.54	4.09%	13.12	13.79	67102	9077	2.29%
2026-05-12	13.35	13.19	-0.15	-1.12%	13.12	13.45	28584	3789	0.98%
2026-05-11	13.46	13.34	-0.12	-0.89%	13.17	13.54	38210	5106	1.31%
2026-05-08	13.48	13.46	0.03	0.22%	13.31	13.52	27180	3654	0.93%
2026-05-07	13.43	13.43	0.06	0.45%	13.20	13.63	31101	4184	1.06%
2026-05-06	13.51	13.37	-0.11	-0.82%	13.13	13.60	54712	7279	1.87%
2026-04-30	13.84	13.48	-0.19	-1.39%	13.42	13.84	27994	3798	0.96%
2026-04-29	13.51	13.67	0.35	2.63%	13.22	13.86	60523	8291	2.07%
2026-04-28	13.85	13.32	-0.67	-4.79%	13.16	13.99	59409	7974	2.03%
2026-04-27	13.83	13.99	0.16	1.16%	13.80	14.07	33535	4685	1.15%
2026-04-24	13.87	13.83	0.01	0.07%	13.74	13.96	24283	3361	0.83%
2026-04-23	14.09	13.82	-0.24	-1.71%	13.74	14.09	26909	3726	0.92%
2026-04-22	13.88	14.06	0.15	1.08%	13.86	14.14	29256	4118	1.00%
2026-04-21	13.83	13.91	0.01	0.07%	13.83	14.07	32069	4473	1.10%
2026-04-20	13.67	13.90	0.22	1.61%	13.65	13.94	28940	3995	0.99%
2026-04-17	13.43	13.68	0.28	2.09%	13.41	14.30	57265	7954	1.96%
2026-04-16	13.29	13.40	0.10	0.75%	13.21	13.64	34848	4690	1.19%
2026-04-15	13.30	13.30	0.00	0.00%	13.09	13.38	21808	2881	0.75%
2026-04-14	13.44	13.30	-0.09	-0.67%	13.12	13.49	22938	3043	0.78%
2026-04-13	12.95	13.39	0.35	2.68%	12.87	13.46	42753	5654	1.46%
2026-04-10	13.11	13.04	-0.06	-0.46%	13.02	13.26	16989	2229	0.58%
2026-04-09	12.96	13.10	0.14	1.08%	12.73	13.25	28182	3670	0.96%
2026-04-08	12.89	12.96	0.28	2.21%	12.79	13.07	25801	3342	0.88%
2026-04-07	12.42	12.68	0.39	3.17%	12.12	12.68	22201	2786	0.76%
2026-04-03	12.61	12.29	-0.26	-2.07%	12.15	12.69	23802	2929	0.81%
2026-04-02	12.72	12.55	-0.18	-1.41%	12.50	12.78	22061	2780	0.75%
2026-04-01	12.84	12.73	0.12	0.95%	12.57	12.89	21806	2760	0.75%
2026-03-31	12.85	12.61	-0.15	-1.18%	12.58	12.95	21734	2768	0.74%
2026-03-30	12.31	12.76	0.25	2.00%	12.20	12.81	29989	3765	1.03%
2026-03-27	12.15	12.51	0.26	2.12%	12.07	12.60	26898	3344	0.92%
2026-03-26	12.55	12.25	-0.22	-1.76%	12.15	12.60	18654	2299	0.64%
2026-03-25	12.32	12.47	0.14	1.14%	12.30	12.55	21327	2654	0.73%
2026-03-24	12.18	12.33	0.40	3.35%	11.94	12.33	30078	3660	1.03%
2026-03-23	12.49	11.93	-0.78	-6.14%	11.78	12.55	50393	6125	1.72%
2026-03-20	13.18	12.71	-0.42	-3.20%	12.66	13.19	35134	4534	1.20%
2026-03-19	13.39	13.13	-0.29	-2.16%	13.06	13.39	26750	3539	0.91%
2026-03-18	13.27	13.42	0.15	1.13%	13.15	13.54	29593	3953	1.01%
2026-03-17	14.16	13.27	-0.82	-5.82%	13.21	14.34	108816	14735	3.72%
2026-03-16	13.94	14.09	0.11	0.79%	13.89	14.51	78711	11131	2.69%
2026-03-13	14.06	13.98	-0.15	-1.06%	13.91	14.27	34172	4807	1.17%
2026-03-12	14.63	14.13	-0.46	-3.15%	14.06	14.65	51978	7424	1.78%
2026-03-11	14.64	14.59	0.01	0.07%	14.25	14.65	83705	12097	2.86%
2026-03-10	14.47	14.58	0.39	2.75%	14.29	14.74	54916	7971	1.88%
2026-03-09	14.05	14.19	0.09	0.64%	13.68	14.20	54890	7695	1.88%
2026-03-06	13.74	14.10	0.35	2.55%	13.74	14.15	41328	5788	1.41%
2026-03-05	13.98	13.75	0.04	0.29%	13.71	14.01	26297	3636	0.90%
2026-03-04	13.65	13.71	-0.07	-0.51%	13.54	13.81	34273	4699	1.17%
2026-03-03	13.96	13.78	-0.18	-1.29%	13.71	14.34	66258	9283	2.26%
2026-03-02	14.24	13.96	-0.43	-2.99%	13.60	14.30	71963	9997	2.46%
2026-02-27	14.06	14.39	0.32	2.27%	13.95	14.40	56970	8162	1.95%
2026-02-26	14.37	14.07	-0.25	-1.75%	13.92	14.37	53349	7502	1.82%
2026-02-25	14.15	14.32	0.17	1.20%	14.10	14.45	62535	8959	2.14%
2026-02-24	14.42	14.15	-0.21	-1.46%	14.00	14.60	44995	6366	1.54%