兴业股份 (603928) - 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
2026-07-31	10.96	10.61	0.07	0.66%	10.60	11.10	305592	33113	8.97%
2026-07-30	11.25	10.54	-0.97	-8.43%	10.52	11.40	331548	36312	9.73%
2026-07-29	11.97	11.51	-0.77	-6.27%	11.09	12.05	479259	54979	14.07%
2026-07-28	11.00	12.28	1.12	10.04%	10.99	12.28	292051	34780	8.57%
2026-07-27	11.50	11.16	0.36	3.33%	10.63	11.50	407003	44914	11.95%
2026-07-24	10.45	10.80	0.25	2.37%	10.21	11.30	415297	45045	12.19%
2026-07-23	10.48	10.55	0.12	1.15%	10.26	10.56	175667	18294	5.16%
2026-07-22	10.41	10.43	-0.36	-3.34%	10.37	10.80	261997	27675	7.69%
2026-07-21	10.44	10.79	0.55	5.37%	9.68	10.86	357199	37267	10.48%
2026-07-20	11.45	10.24	-1.04	-9.22%	10.15	11.60	317397	34331	9.32%
2026-07-17	12.24	11.28	-1.06	-8.59%	11.22	12.33	339356	39810	9.96%
2026-07-16	12.85	12.34	-1.37	-9.99%	12.34	13.08	407443	51448	11.96%
2026-07-15	15.02	13.71	-1.52	-9.98%	13.71	15.38	390032	55101	11.45%
2026-07-14	16.00	15.23	-1.69	-9.99%	15.23	16.30	468990	72315	13.77%
2026-07-13	16.94	16.92	-1.88	-10.00%	16.92	18.24	533759	92641	15.67%
2026-07-10	17.36	18.80	0.80	4.44%	17.00	19.80	829035	151605	24.33%
2026-07-09	17.00	18.00	1.64	10.02%	16.35	18.00	670688	117183	19.69%
2026-07-08	14.90	16.36	1.49	10.02%	14.81	16.36	490311	78289	14.39%
2026-07-07	14.50	14.87	-0.98	-6.18%	14.27	15.80	477814	70642	14.02%
2026-07-06	14.67	15.85	1.15	7.82%	14.67	16.17	617584	97916	18.13%
2026-07-03	15.01	14.70	-1.14	-7.20%	14.68	15.87	536956	80896	15.76%
2026-07-02	13.42	15.84	1.44	10.00%	12.99	15.84	539613	79633	15.84%
2026-07-01	16.25	14.40	-0.40	-2.70%	14.14	16.28	725082	111159	21.28%
2026-06-30	14.45	14.80	1.35	10.04%	14.14	14.80	130055	18933	3.82%
2026-06-29	12.66	13.45	1.22	9.98%	12.60	13.45	170503	22199	5.00%
2026-06-26	11.01	12.23	1.11	9.98%	10.82	12.23	120305	14202	3.53%
2026-06-25	11.90	11.12	-0.96	-7.95%	11.06	12.30	140235	16022	4.12%
2026-06-24	12.09	12.08	0.08	0.67%	11.82	12.53	105988	12866	3.11%
2026-06-23	12.19	12.00	-0.18	-1.48%	11.93	12.60	112788	13687	3.31%
2026-06-22	11.51	12.18	0.78	6.84%	11.37	12.19	145759	17122	4.28%
2026-06-18	11.46	11.40	-0.23	-1.98%	11.20	11.62	70267	8003	2.06%
2026-06-17	15.45	15.24	-0.28	-1.80%	15.08	15.59	46560	7107	1.78%
2026-06-16	15.40	15.52	0.07	0.45%	15.22	15.70	44173	6864	1.69%
2026-06-15	15.02	15.45	0.36	2.39%	15.01	15.64	48465	7463	1.85%
2026-06-12	15.28	15.09	0.08	0.53%	14.85	15.48	50802	7648	1.94%
2026-06-11	15.10	15.01	-0.33	-2.15%	14.74	15.33	54413	8180	2.08%
2026-06-10	14.81	15.34	0.37	2.47%	14.80	15.55	73676	11248	2.81%
2026-06-09	14.77	14.97	0.63	4.39%	14.47	15.36	83755	12485	3.20%
2026-06-08	14.59	14.34	-0.60	-4.02%	14.08	15.10	40121	5822	1.53%
2026-06-05	14.62	14.94	0.20	1.36%	14.30	15.22	49869	7409	1.90%
2026-06-04	14.91	14.74	-0.44	-2.90%	14.59	15.19	43003	6332	1.64%
2026-06-03	15.13	15.18	0.04	0.26%	14.96	15.46	37665	5711	1.44%
2026-06-02	15.52	15.14	-0.39	-2.51%	15.03	15.68	33933	5166	1.29%
2026-06-01	15.29	15.53	0.21	1.37%	15.27	15.73	38046	5937	1.45%
2026-05-29	16.21	15.32	-0.92	-5.67%	15.26	16.25	53012	8267	2.02%
2026-05-28	15.58	16.24	0.44	2.78%	15.51	16.35	49500	7978	1.89%
2026-05-27	16.00	15.80	-0.23	-1.43%	15.64	16.18	45235	7146	1.73%
2026-05-26	16.30	16.03	-0.33	-2.02%	15.86	16.31	45617	7298	1.74%
2026-05-25	16.58	16.36	-0.19	-1.15%	16.25	16.65	43769	7187	1.67%
2026-05-22	15.90	16.55	0.66	4.15%	15.87	16.65	64008	10466	2.44%
2026-05-21	16.75	15.89	-0.84	-5.02%	15.84	16.77	67221	10967	2.56%
2026-05-20	16.71	16.73	-0.02	-0.12%	16.47	16.82	43605	7246	1.66%
2026-05-19	16.61	16.75	0.09	0.54%	16.43	16.93	48270	8035	1.84%
2026-05-18	16.71	16.66	-0.26	-1.54%	16.32	16.88	69112	11442	2.64%
2026-05-15	16.52	16.92	0.40	2.42%	16.52	17.12	92295	15618	3.52%
2026-05-14	16.46	16.52	0.06	0.36%	16.32	16.78	66366	10984	2.53%
2026-05-13	16.00	16.46	0.39	2.43%	15.96	16.68	64694	10614	2.47%
2026-05-12	16.18	16.07	-0.19	-1.17%	15.91	16.23	37972	6098	1.45%
2026-05-11	16.18	16.26	0.08	0.49%	16.06	16.33	47839	7746	1.83%
2026-05-08	16.15	16.18	0.00	0.00%	16.02	16.23	36159	5835	1.38%
2026-05-07	16.22	16.18	-0.05	-0.31%	16.11	16.39	37800	6137	1.44%
2026-05-06	16.01	16.23	0.28	1.76%	15.97	16.29	56378	9100	2.15%
2026-04-30	15.75	15.95	0.05	0.31%	15.70	16.08	43370	6910	1.65%
2026-04-29	15.79	15.90	0.42	2.71%	15.66	16.05	62666	9973	2.39%
2026-04-28	15.60	15.48	-0.25	-1.59%	15.43	15.74	36093	5602	1.38%
2026-04-27	15.69	15.73	0.12	0.77%	15.33	15.88	49429	7769	1.89%