致敬每一个财富自由的梦想,祝大家早日进化为游资

兴业科技 (002674) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 10.28 10.37 0.09 0.88% 10.23 10.38 44252 4566 1.51%
2025-07-31 10.21 10.28 0.03 0.29% 10.21 10.31 54692 5608 1.87%
2025-07-30 10.36 10.25 -0.11 -1.06% 10.18 10.36 54313 5578 1.86%
2025-07-29 10.48 10.36 -0.13 -1.24% 10.20 10.49 67652 6974 2.31%
2025-07-28 10.44 10.49 0.06 0.58% 10.43 10.52 70313 7369 2.40%
2025-07-25 10.38 10.43 0.05 0.48% 10.33 10.46 62131 6460 2.12%
2025-07-24 10.48 10.38 -0.06 -0.57% 10.35 10.49 89658 9314 3.06%
2025-07-23 10.41 10.44 -0.03 -0.29% 10.33 10.49 83574 8720 2.86%
2025-07-22 10.70 10.47 -0.25 -2.33% 10.37 10.73 142896 15005 4.88%
2025-07-21 10.76 10.72 0.03 0.28% 10.56 10.88 163130 17511 5.58%
2025-07-18 10.84 10.69 -0.15 -1.38% 10.65 10.86 143152 15351 4.89%
2025-07-17 10.93 10.84 -0.12 -1.09% 10.71 11.00 203510 21995 6.96%
2025-07-16 11.33 10.96 -0.27 -2.40% 10.90 11.67 393115 43946 13.44%
2025-07-15 10.28 11.23 1.02 9.99% 10.05 11.23 330667 35972 11.30%
2025-07-14 10.27 10.36 -0.10 -0.96% 10.27 10.68 191269 19891 6.54%
2025-07-11 11.00 10.46 -0.39 -3.59% 10.39 11.17 400950 42988 13.70%
2025-07-10 9.85 10.85 0.99 10.04% 9.80 10.85 318449 34258 10.88%
2025-07-09 9.95 9.86 -0.10 -1.00% 9.86 9.97 22843 2266 0.78%
2025-07-08 9.91 9.96 0.06 0.61% 9.88 9.97 27725 2753 0.95%
2025-07-07 9.82 9.90 0.10 1.02% 9.78 9.94 22854 2255 0.78%
2025-07-04 9.97 9.80 -0.18 -1.80% 9.79 10.00 36191 3566 1.24%
2025-07-03 9.99 9.98 0.01 0.10% 9.95 10.12 41167 4120 1.41%
2025-07-02 9.93 9.97 0.04 0.40% 9.91 10.03 50691 5055 1.74%
2025-07-01 10.06 9.93 -0.06 -0.60% 9.84 10.15 72762 7237 2.50%
2025-06-30 9.80 9.99 0.15 1.52% 9.74 10.75 130874 13254 4.49%
2025-06-27 9.81 9.84 0.02 0.20% 9.73 9.89 41000 4025 1.41%
2025-06-26 9.73 9.82 0.09 0.92% 9.71 9.90 46486 4561 1.59%
2025-06-25 9.74 9.73 -0.01 -0.10% 9.64 9.81 33561 3251 1.15%
2025-06-24 9.49 9.74 0.29 3.07% 9.49 9.76 38094 3678 1.31%
2025-06-23 9.28 9.45 0.13 1.39% 9.23 9.47 16404 1538 0.56%
2025-06-20 9.31 9.32 -0.05 -0.53% 9.30 9.43 17022 1590 0.58%
2025-06-19 9.50 9.37 -0.18 -1.88% 9.36 9.56 26470 2494 0.91%
2025-06-18 9.55 9.55 -0.01 -0.10% 9.43 9.57 23959 2276 0.82%
2025-06-17 9.72 9.56 -0.15 -1.54% 9.51 9.73 36394 3489 1.25%
2025-06-16 9.64 9.71 0.03 0.31% 9.60 9.73 27195 2632 0.93%
2025-06-13 9.75 9.68 -0.09 -0.92% 9.57 9.81 47994 4650 1.65%
2025-06-12 9.86 9.77 -0.11 -1.11% 9.69 9.86 54049 5274 1.85%
2025-06-11 9.86 9.88 -0.03 -0.30% 9.78 9.91 55511 5466 1.90%
2025-06-10 10.05 9.91 -0.22 -2.17% 9.78 10.12 130661 12953 4.48%
2025-06-09 9.70 10.13 0.40 4.11% 9.69 10.70 156401 15960 5.36%
2025-06-06 9.65 9.73 0.08 0.83% 9.53 9.73 25186 2436 0.86%
2025-06-05 9.68 9.65 -0.02 -0.21% 9.61 9.69 14155 1364 0.49%
2025-06-04 9.58 9.67 0.07 0.73% 9.56 9.67 21075 2028 0.72%
2025-06-03 9.42 9.60 0.10 1.05% 9.40 9.63 30622 2935 1.05%
2025-05-30 9.62 9.50 -0.09 -0.94% 9.48 9.62 20826 1982 0.71%
2025-05-29 9.48 9.59 0.05 0.52% 9.45 9.65 22258 2133 0.76%
2025-05-28 9.50 9.54 0.03 0.32% 9.45 9.55 17051 1620 0.58%
2025-05-27 9.41 9.51 0.08 0.85% 9.35 9.54 18537 1756 0.64%
2025-05-26 9.31 9.43 0.11 1.18% 9.29 9.45 14715 1380 0.50%
2025-05-23 9.40 9.32 -0.09 -0.96% 9.32 9.58 21057 1989 0.72%
2025-05-22 9.46 9.41 -0.06 -0.63% 9.34 9.58 25948 2448 0.89%
2025-05-21 9.62 9.47 -0.14 -1.46% 9.44 9.64 15819 1502 0.54%
2025-05-20 9.56 9.61 0.03 0.31% 9.52 9.63 17286 1656 0.59%
2025-05-19 9.45 9.58 0.11 1.16% 9.39 9.59 28912 2751 0.99%
2025-05-16 9.41 9.47 0.06 0.64% 9.32 9.61 28211 2678 0.97%
2025-05-15 9.37 9.41 0.07 0.75% 9.24 9.43 27589 2583 0.95%
2025-05-14 9.41 9.34 -0.08 -0.85% 9.23 9.42 25267 2348 0.87%
2025-05-13 9.52 9.42 -0.08 -0.84% 9.40 9.60 22311 2115 0.77%
2025-05-12 9.60 9.50 0.03 0.32% 9.44 9.67 18645 1774 0.64%
2025-05-09 9.55 9.47 -0.04 -0.42% 9.43 9.60 23054 2186 0.79%
2025-05-08 9.44 9.51 0.08 0.85% 9.30 9.56 19137 1818 0.66%
2025-05-07 9.57 9.43 0.01 0.11% 9.35 9.57 19203 1816 0.66%
2025-05-06 9.23 9.42 0.19 2.06% 9.23 9.44 25463 2382 0.87%
2025-04-30 9.20 9.23 0.01 0.11% 9.19 9.31 23580 2181 0.81%
2025-04-29 9.10 9.22 0.09 0.99% 9.03 9.31 32019 2954 1.10%
2025-04-28 9.43 9.13 -0.47 -4.90% 9.02 9.47 34034 3114 1.17%
2025-04-25 9.53 9.60 0.11 1.16% 9.44 9.62 23805 2276 0.82%
2025-04-24 9.49 9.49 0.00 0.00% 9.41 9.64 20610 1962 0.71%