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
2026-05-06	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%
2026-03-20	15.12	14.62	-0.49	-3.24%	14.60	15.19	66979	9927	2.08%
2026-03-19	15.62	15.11	-0.43	-2.77%	15.04	15.68	70099	10682	2.18%
2026-03-18	15.66	15.54	-0.02	-0.13%	15.26	15.69	70545	10903	2.19%
2026-03-17	16.08	15.56	-0.63	-3.89%	15.55	16.24	110524	17486	3.44%
2026-03-16	15.36	16.19	0.81	5.27%	15.35	16.60	183116	29301	5.70%
2026-03-13	15.43	15.38	-0.09	-0.58%	15.32	15.60	57779	8921	1.80%
2026-03-12	15.51	15.47	0.01	0.06%	15.38	15.63	65855	10188	2.05%
2026-03-11	15.77	15.46	-0.36	-2.28%	15.36	15.77	97446	15093	3.03%
2026-03-10	15.84	15.82	-0.38	-2.35%	15.73	16.31	109900	17533	3.42%
2026-03-09	16.57	16.20	-0.03	-0.18%	16.03	16.75	146839	24106	4.57%
2026-03-06	15.80	16.23	0.13	0.81%	15.50	16.29	120478	19203	3.75%
2026-03-05	16.01	16.10	-0.07	-0.43%	15.84	16.31	123294	19779	3.84%
2026-03-04	17.00	16.17	-1.28	-7.34%	15.71	17.00	198623	32034	6.18%
2026-03-03	17.02	17.45	0.67	3.99%	16.84	18.12	335620	58225	10.44%
2026-03-02	16.95	16.78	0.55	3.39%	16.38	17.00	234251	39157	7.29%
2026-02-27	16.14	16.23	0.10	0.62%	16.02	16.28	51258	8290	1.59%
2026-02-26	16.20	16.13	0.01	0.06%	16.01	16.31	65883	10628	2.05%
2026-02-25	15.90	16.12	0.23	1.45%	15.84	16.46	134070	21781	4.17%
2026-02-24	15.78	15.89	0.37	2.38%	15.72	16.09	94244	14990	2.93%
2026-02-13	15.84	15.52	-0.37	-2.33%	15.52	15.89	54288	8492	1.69%
2026-02-12	15.80	15.89	0.06	0.38%	15.78	16.19	79688	12741	2.48%
2026-02-11	15.67	15.83	0.11	0.70%	15.66	15.92	55660	8821	1.73%
2026-02-10	15.73	15.72	0.04	0.26%	15.59	15.76	38575	6051	1.20%
2026-02-09	15.60	15.68	0.16	1.03%	15.52	15.73	38599	6033	1.20%
2026-02-06	15.45	15.52	-0.05	-0.32%	15.35	15.64	33831	5255	1.05%
2026-02-05	15.68	15.57	-0.11	-0.70%	15.55	15.79	35523	5557	1.10%
2026-02-04	15.42	15.68	0.26	1.69%	15.30	15.70	48213	7505	1.50%
2026-02-03	15.54	15.42	0.00	0.00%	15.26	15.56	43223	6648	1.34%
2026-02-02	16.05	15.42	-0.70	-4.34%	15.39	16.05	72602	11410	2.26%
2026-01-30	15.90	16.12	0.22	1.38%	15.73	16.15	85349	13648	2.65%
2026-01-29	15.75	15.90	0.16	1.02%	15.71	16.10	84368	13402	2.62%
2026-01-28	15.65	15.74	0.13	0.83%	15.54	15.79	47627	7461	1.48%
2026-01-27	15.71	15.61	-0.07	-0.45%	15.43	15.84	45669	7130	1.42%