兴通股份 (603209) - 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
2026-06-30	12.52	12.53	-0.04	-0.32%	12.32	12.59	24064	3000	0.75%
2026-06-29	12.72	12.57	-0.15	-1.18%	12.25	12.72	34572	4314	1.08%
2026-06-26	13.18	12.72	-0.50	-3.78%	12.62	13.25	34663	4442	1.08%
2026-06-25	13.16	13.22	0.06	0.46%	12.83	13.24	30452	3975	0.95%
2026-06-24	13.15	13.16	-0.02	-0.15%	13.03	13.41	27321	3604	0.85%
2026-06-23	12.97	13.18	0.20	1.54%	12.92	13.40	37322	4934	1.16%
2026-06-22	13.09	13.18	0.02	0.15%	12.77	13.20	29548	3832	0.92%
2026-06-18	13.32	13.16	-0.02	-0.15%	12.95	13.32	23415	3071	0.73%
2026-06-17	13.01	13.18	0.00	0.00%	13.00	13.30	25822	3403	0.80%
2026-06-16	13.61	13.18	-0.47	-3.44%	13.12	13.62	43232	5707	1.34%
2026-06-15	13.58	13.65	0.54	4.12%	13.46	13.96	53830	7358	1.67%
2026-06-12	12.98	13.11	0.27	2.10%	12.82	13.14	25352	3307	0.79%
2026-06-11	12.94	12.84	-0.21	-1.61%	12.76	13.05	16738	2151	0.52%
2026-06-10	13.06	13.05	-0.09	-0.68%	12.80	13.23	22447	2911	0.70%
2026-06-09	13.24	13.14	0.17	1.31%	12.90	13.24	18291	2388	0.57%
2026-06-08	13.12	12.97	-0.31	-2.33%	12.77	13.32	29025	3775	0.90%
2026-06-05	13.15	13.28	0.13	0.99%	13.11	13.45	21915	2906	0.68%
2026-06-04	13.40	13.15	-0.21	-1.57%	13.07	13.43	20355	2684	0.63%
2026-06-03	13.62	13.36	-0.39	-2.84%	13.28	13.71	35032	4699	1.09%
2026-06-02	13.82	13.75	-0.21	-1.50%	13.64	14.00	23902	3287	0.74%
2026-06-01	13.50	13.96	0.46	3.41%	13.45	13.98	34380	4759	1.07%
2026-05-29	13.63	13.50	-0.14	-1.03%	13.39	13.69	30737	4147	0.96%
2026-05-28	13.64	13.64	-0.01	-0.07%	13.39	13.75	37716	5129	1.17%
2026-05-27	13.87	13.65	-0.22	-1.59%	13.45	13.91	38597	5256	1.20%
2026-05-26	14.22	13.87	-0.41	-2.87%	13.70	14.36	50808	7099	1.58%
2026-05-25	14.10	14.28	0.22	1.56%	14.02	14.31	35976	5104	1.12%
2026-05-22	14.28	14.06	-0.22	-1.54%	14.04	14.39	52253	7397	1.63%
2026-05-21	14.26	14.28	0.03	0.21%	14.13	14.63	60808	8782	1.89%
2026-05-20	14.23	14.25	0.03	0.21%	14.06	14.31	27207	3856	0.85%
2026-05-19	14.00	14.22	0.16	1.14%	13.99	14.38	37439	5302	1.16%
2026-05-18	14.18	14.06	-0.23	-1.61%	13.89	14.29	45343	6353	1.41%
2026-05-15	14.49	14.29	-0.28	-1.92%	14.17	14.49	57488	8203	1.79%
2026-05-14	14.42	14.57	0.14	0.97%	14.31	14.78	53945	7867	1.68%
2026-05-13	14.41	14.43	-0.02	-0.14%	14.34	14.58	46042	6642	1.43%
2026-05-12	14.83	14.45	-0.38	-2.56%	14.41	14.85	57400	8361	1.79%
2026-05-11	14.95	14.83	-0.30	-1.98%	14.50	14.95	75684	11146	2.35%
2026-05-08	14.95	15.13	0.12	0.80%	14.87	15.24	54794	8298	1.70%
2026-05-07	14.91	15.01	0.09	0.60%	14.88	15.09	38308	5746	1.19%
2026-05-06	14.84	14.92	0.04	0.27%	14.75	14.95	43413	6448	1.35%
2026-04-30	15.00	14.88	-0.12	-0.80%	14.88	15.05	35136	5254	1.09%
2026-04-29	14.92	15.00	0.04	0.27%	14.90	15.04	36052	5405	1.12%
2026-04-28	14.98	14.96	-0.07	-0.47%	14.88	15.15	36490	5461	1.14%
2026-04-27	15.00	15.03	-0.09	-0.60%	14.86	15.09	36956	5531	1.15%
2026-04-24	15.11	15.12	-0.19	-1.24%	14.94	15.31	56509	8540	1.76%
2026-04-23	15.04	15.31	0.20	1.32%	15.02	15.38	67972	10353	2.11%
2026-04-22	15.19	15.11	0.14	0.94%	14.97	15.35	85450	12960	2.66%
2026-04-21	14.59	14.97	0.39	2.67%	14.58	15.01	54062	8010	1.68%
2026-04-20	14.47	14.58	0.10	0.69%	14.41	14.59	27900	4044	0.87%
2026-04-17	14.54	14.48	-0.10	-0.69%	14.38	14.66	49725	7209	1.55%
2026-04-16	14.48	14.58	0.11	0.76%	14.42	14.61	36990	5375	1.15%
2026-04-15	14.48	14.47	-0.10	-0.69%	14.42	14.63	48585	7044	1.51%
2026-04-14	14.80	14.57	-0.26	-1.75%	14.38	14.88	78128	11403	2.43%
2026-04-13	15.81	14.83	-0.10	-0.67%	14.75	15.81	115402	17549	3.59%
2026-04-10	15.08	14.93	-0.16	-1.06%	14.85	15.23	59935	8991	1.86%
2026-04-09	15.36	15.09	-0.38	-2.46%	15.05	15.48	49852	7568	1.55%
2026-04-08	15.54	15.47	-0.04	-0.26%	15.37	15.78	80930	12570	2.52%
2026-04-07	15.13	15.51	0.37	2.44%	15.03	15.65	44821	6931	1.39%
2026-04-03	15.59	15.14	-0.33	-2.13%	15.07	15.71	54856	8380	1.71%
2026-04-02	14.95	15.47	0.44	2.93%	14.91	15.83	102091	15834	3.18%
2026-04-01	15.01	15.03	0.17	1.14%	14.95	15.18	24916	3750	0.78%
2026-03-31	15.01	14.86	-0.15	-1.00%	14.84	15.15	38465	5774	1.20%
2026-03-30	14.51	15.01	0.22	1.49%	14.46	15.10	39711	5858	1.24%
2026-03-27	14.78	14.79	0.19	1.30%	14.60	14.85	27734	4083	0.86%
2026-03-26	14.79	14.60	-0.18	-1.22%	14.56	14.95	24149	3556	0.75%
2026-03-25	14.41	14.78	0.28	1.93%	14.34	15.00	47197	6970	1.47%
2026-03-24	14.45	14.50	0.47	3.35%	14.15	14.51	37658	5400	1.17%
2026-03-23	14.47	14.03	-0.59	-4.04%	13.89	14.61	61387	8787	1.91%