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
2026-08-17	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%
2026-06-08	14.52	15.79	1.05	7.12%	14.21	16.09	177238	27373	6.06%
2026-06-05	14.72	14.74	0.03	0.20%	14.36	15.10	59230	8732	2.02%
2026-06-04	14.54	14.71	0.24	1.66%	14.18	14.98	64039	9339	2.19%
2026-06-03	14.52	14.47	-0.06	-0.41%	14.26	14.85	54350	7875	1.86%
2026-06-02	14.90	14.53	-0.44	-2.94%	14.30	15.16	70690	10244	2.42%
2026-06-01	14.94	14.97	-0.15	-0.99%	14.75	15.40	60395	9099	2.06%
2026-05-29	15.39	15.12	-0.18	-1.18%	14.90	15.66	83041	12731	2.84%
2026-05-28	15.22	15.30	0.09	0.59%	14.89	15.88	94725	14453	3.24%
2026-05-27	15.89	15.21	-0.60	-3.80%	15.09	16.30	157231	24405	5.37%
2026-05-26	15.84	15.81	-0.16	-1.00%	15.63	16.59	230442	37047	7.88%
2026-05-25	14.77	15.97	1.45	9.99%	14.67	15.97	87042	13680	2.98%
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%