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
2026-09-16	14.51	14.54	0.06	0.41%	14.33	14.58	42021	6078	1.31%
2026-09-15	14.65	14.48	-0.20	-1.36%	14.40	14.68	38746	5631	1.21%
2026-09-14	14.71	14.68	0.04	0.27%	14.59	15.07	54093	8000	1.68%
2026-09-11	14.92	14.64	-0.26	-1.74%	14.48	14.92	58256	8513	1.81%
2026-09-10	15.19	14.90	-0.14	-0.93%	14.83	15.24	52040	7783	1.62%
2026-09-09	14.51	15.04	0.46	3.16%	14.41	15.18	78955	11805	2.46%
2026-09-08	14.41	14.58	0.10	0.69%	14.32	14.60	43640	6330	1.36%
2026-09-07	14.64	14.48	-0.07	-0.48%	14.19	14.69	58630	8422	1.82%
2026-09-04	14.35	14.55	0.21	1.46%	14.32	14.63	48700	7072	1.51%
2026-09-03	14.12	14.34	0.14	0.99%	14.12	14.49	41742	6003	1.30%
2026-09-02	14.43	14.20	-0.11	-0.77%	14.15	14.55	36685	5221	1.14%
2026-09-01	14.23	14.31	0.03	0.21%	14.18	14.45	36828	5284	1.15%
2026-08-31	14.25	14.28	-0.01	-0.07%	14.13	14.32	39696	5646	1.23%
2026-08-28	14.15	14.29	0.11	0.78%	14.12	14.39	49649	7098	1.54%
2026-08-27	14.21	14.18	-0.08	-0.56%	14.05	14.24	54989	7782	1.71%
2026-08-26	14.20	14.26	-0.08	-0.56%	14.19	14.48	59158	8488	1.84%
2026-08-25	14.56	14.34	-0.31	-2.12%	14.28	14.69	82688	11900	2.57%
2026-08-24	14.42	14.65	0.23	1.60%	14.27	14.76	141265	20580	4.39%
2026-08-21	14.06	14.42	0.35	2.49%	13.84	14.55	126115	17970	3.92%
2026-08-20	13.70	14.07	0.37	2.70%	13.62	14.09	103571	14434	3.22%
2026-08-19	13.40	13.70	0.22	1.63%	13.36	13.83	91020	12438	2.83%
2026-08-18	13.61	13.48	-0.12	-0.88%	13.44	13.80	43996	5966	1.37%
2026-08-17	13.45	13.60	0.17	1.27%	13.38	13.67	23418	3176	0.73%
2026-08-14	13.52	13.43	-0.09	-0.67%	13.35	13.52	20496	2749	0.64%
2026-08-13	13.68	13.52	-0.21	-1.53%	13.48	13.73	27671	3761	0.86%
2026-08-12	13.70	13.73	0.03	0.22%	13.61	13.82	22109	3028	0.69%
2026-08-11	13.89	13.70	-0.23	-1.65%	13.70	13.99	25163	3473	0.78%
2026-08-10	13.66	13.93	0.25	1.83%	13.50	13.99	41937	5794	1.30%
2026-08-07	13.64	13.68	-0.03	-0.22%	13.61	13.87	28403	3896	0.88%
2026-08-06	13.63	13.71	0.04	0.29%	13.55	13.77	27416	3746	0.85%
2026-08-05	13.52	13.67	0.15	1.11%	13.44	13.75	33734	4595	1.05%
2026-08-04	13.68	13.52	-0.16	-1.17%	13.48	13.78	37290	5064	1.16%
2026-08-03	13.44	13.68	0.24	1.79%	13.40	13.68	32538	4418	1.01%
2026-07-31	13.29	13.44	0.11	0.83%	13.24	13.45	30339	4047	0.94%
2026-07-30	13.20	13.33	0.20	1.52%	13.16	13.56	52894	7075	1.65%
2026-07-29	12.74	13.13	0.36	2.82%	12.71	13.21	48571	6333	1.51%
2026-07-28	12.72	12.77	-0.03	-0.23%	12.61	12.86	41644	5291	1.30%
2026-07-27	12.70	12.80	-0.07	-0.54%	12.70	12.96	42702	5467	1.33%
2026-07-24	12.98	12.87	-0.20	-1.53%	12.86	13.18	28867	3757	0.90%
2026-07-23	12.98	13.07	0.03	0.23%	12.77	13.08	31792	4115	0.99%
2026-07-22	12.98	13.04	0.00	0.00%	12.90	13.18	29718	3870	0.92%
2026-07-21	13.22	13.04	-0.17	-1.29%	12.93	13.28	43875	5739	1.36%
2026-07-20	13.27	13.21	-0.14	-1.05%	13.10	13.55	33667	4484	1.05%
2026-07-17	13.50	13.35	-0.16	-1.18%	13.23	13.68	29104	3922	0.91%
2026-07-16	13.56	13.51	-0.10	-0.73%	13.47	13.77	35981	4897	1.12%
2026-07-15	13.61	13.61	-0.05	-0.37%	13.54	13.87	29889	4082	0.93%
2026-07-14	13.38	13.66	0.25	1.86%	13.17	13.66	30484	4118	0.95%
2026-07-13	13.44	13.41	-0.03	-0.22%	13.30	13.68	41036	5529	1.28%
2026-07-10	13.12	13.44	0.24	1.82%	13.02	13.50	32557	4347	1.01%
2026-07-09	13.39	13.20	-0.19	-1.42%	13.10	13.51	33179	4390	1.03%
2026-07-08	13.67	13.39	-0.33	-2.41%	13.30	13.72	51722	6964	1.61%
2026-07-07	13.95	13.72	0.36	2.69%	13.52	14.02	76745	10510	2.39%
2026-07-06	13.35	13.36	0.04	0.30%	13.20	13.42	31118	4147	0.97%
2026-07-03	13.13	13.32	0.23	1.76%	13.10	13.37	25046	3326	0.78%
2026-07-02	12.90	13.09	0.24	1.87%	12.87	13.28	30347	3989	0.94%
2026-07-01	12.36	12.85	0.32	2.55%	12.36	13.00	34395	4411	1.07%
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%