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
2025-12-16	15.55	15.01	-0.62	-3.97%	14.93	15.63	78148	11839	2.43%
2025-12-15	15.52	15.63	-0.06	-0.38%	15.44	15.89	55064	8607	1.71%
2025-12-12	15.95	15.69	-0.39	-2.43%	15.52	15.99	104433	16373	3.25%
2025-12-11	16.98	16.08	-0.94	-5.52%	16.05	16.98	157352	25779	4.89%
2025-12-10	16.72	17.02	0.20	1.19%	16.72	17.31	181684	30899	5.65%
2025-12-09	16.81	16.82	-0.21	-1.23%	16.57	17.14	136694	22976	4.88%
2025-12-08	16.49	17.03	0.48	2.90%	16.30	17.55	226950	38281	8.11%
2025-12-05	16.17	16.55	0.21	1.29%	15.76	16.79	143831	23393	5.14%
2025-12-04	16.11	16.34	0.16	0.99%	15.86	16.49	104041	16810	3.72%
2025-12-03	16.24	16.18	-0.06	-0.37%	16.03	16.29	72115	11632	2.58%
2025-12-02	15.94	16.24	0.23	1.44%	15.86	16.34	104689	16915	3.74%
2025-12-01	16.19	16.01	-0.12	-0.74%	15.92	16.20	74659	11949	2.67%
2025-11-28	15.51	16.13	0.62	4.00%	15.42	16.60	120958	19383	4.32%
2025-11-27	15.81	15.51	-0.38	-2.39%	15.51	15.90	57136	8954	2.04%
2025-11-26	15.69	15.89	0.13	0.82%	15.69	16.13	92745	14810	3.31%
2025-11-25	15.61	15.76	0.16	1.03%	15.47	16.03	87014	13728	3.11%
2025-11-24	15.31	15.60	0.32	2.09%	15.25	15.77	67608	10500	2.41%
2025-11-21	15.44	15.28	-0.24	-1.55%	15.02	15.70	66567	10208	2.38%
2025-11-20	15.61	15.52	-0.06	-0.39%	15.19	15.90	69058	10700	2.47%
2025-11-19	15.77	15.58	-0.14	-0.89%	15.48	15.80	40694	6340	1.45%
2025-11-18	15.98	15.72	-0.35	-2.18%	15.56	15.98	79187	12447	2.83%
2025-11-17	15.89	16.07	0.30	1.90%	15.75	16.29	130073	20902	4.65%
2025-11-14	15.51	15.77	0.17	1.09%	15.47	15.92	87594	13815	3.13%
2025-11-13	15.40	15.60	0.27	1.76%	15.33	15.68	75008	11678	2.68%
2025-11-12	15.39	15.33	-0.04	-0.26%	15.28	15.52	41353	6360	1.48%
2025-11-11	15.56	15.37	-0.19	-1.22%	15.35	15.58	56930	8797	2.03%
2025-11-10	15.60	15.56	-0.13	-0.83%	15.40	15.69	57997	9023	2.07%
2025-11-07	15.59	15.69	0.11	0.71%	15.52	15.85	75239	11791	2.69%
2025-11-06	15.62	15.58	-0.13	-0.83%	15.43	15.72	72772	11305	2.60%
2025-11-05	15.60	15.71	0.02	0.13%	15.40	15.84	93380	14622	3.34%
2025-11-04	15.35	15.69	0.34	2.21%	15.30	16.17	139608	21900	4.99%
2025-11-03	15.18	15.35	0.18	1.19%	15.12	15.39	51979	7942	1.86%
2025-10-31	15.18	15.17	-0.06	-0.39%	15.03	15.29	50801	7704	1.81%
2025-10-30	15.12	15.23	0.06	0.40%	15.07	15.68	91662	14048	3.27%
2025-10-29	15.34	15.17	-0.31	-2.00%	15.00	15.35	92961	14073	3.32%
2025-10-28	14.85	15.48	0.61	4.10%	14.83	15.91	150967	23265	5.39%
2025-10-27	14.76	14.87	0.11	0.75%	14.71	14.98	27884	4142	1.00%
2025-10-24	14.90	14.76	-0.13	-0.87%	14.76	14.93	18904	2802	0.68%
2025-10-23	14.72	14.89	0.10	0.68%	14.72	14.90	17318	2568	0.62%
2025-10-22	14.82	14.79	-0.03	-0.20%	14.75	14.90	15417	2283	0.55%
2025-10-21	14.73	14.82	0.08	0.54%	14.63	14.85	20578	3036	0.73%
2025-10-20	14.77	14.74	0.01	0.07%	14.61	14.85	23703	3485	0.85%
2025-10-17	14.85	14.73	-0.10	-0.67%	14.70	15.01	29632	4406	1.06%
2025-10-16	14.73	14.83	0.08	0.54%	14.70	14.92	24660	3655	0.88%
2025-10-15	14.84	14.75	-0.12	-0.81%	14.68	14.92	21018	3098	0.75%
2025-10-14	14.73	14.87	0.17	1.16%	14.67	15.08	33595	4990	1.20%
2025-10-13	14.53	14.70	-0.06	-0.41%	14.41	14.71	17131	2498	0.61%
2025-10-10	14.78	14.76	-0.03	-0.20%	14.72	14.85	16592	2453	0.59%
2025-10-09	14.68	14.79	0.12	0.82%	14.61	14.83	14216	2090	0.51%
2025-09-30	14.69	14.67	-0.03	-0.20%	14.66	14.80	12172	1792	0.43%
2025-09-29	14.81	14.70	-0.05	-0.34%	14.60	14.81	14195	2082	0.51%
2025-09-26	14.73	14.75	0.00	0.00%	14.63	14.78	18178	2671	0.65%
2025-09-25	14.88	14.75	-0.13	-0.87%	14.72	14.88	16998	2509	0.61%
2025-09-24	14.80	14.88	0.03	0.20%	14.72	14.97	20864	3097	0.75%
2025-09-23	14.86	14.85	-0.01	-0.07%	14.61	14.94	23732	3499	0.85%
2025-09-22	14.98	14.86	-0.14	-0.93%	14.74	15.00	15342	2276	0.55%
2025-09-19	14.84	15.00	0.11	0.74%	14.84	15.03	16238	2431	0.58%
2025-09-18	15.13	14.89	-0.25	-1.65%	14.84	15.13	27326	4091	0.98%
2025-09-17	15.22	15.14	-0.05	-0.33%	15.11	15.23	19038	2885	0.68%
2025-09-16	15.09	15.19	0.07	0.46%	15.07	15.21	17156	2595	0.61%
2025-09-15	15.24	15.12	-0.11	-0.72%	15.12	15.29	16392	2487	0.59%
2025-09-12	15.28	15.23	-0.10	-0.65%	15.23	15.36	22035	3364	0.79%
2025-09-11	15.31	15.33	-0.03	-0.20%	15.21	15.49	29313	4486	1.05%
2025-09-10	15.29	15.36	0.06	0.39%	15.21	15.38	27544	4214	0.98%
2025-09-09	15.36	15.30	-0.08	-0.52%	15.18	15.36	32306	4925	1.15%
2025-09-08	14.95	15.38	0.43	2.88%	14.93	15.38	68791	10494	2.46%