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
2026-06-16	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%
2026-04-24	15.59	15.61	-0.14	-0.89%	15.43	15.84	51486	8038	1.96%
2026-04-23	16.07	15.75	0.14	0.90%	15.63	16.07	82240	13044	3.14%
2026-04-22	15.40	15.61	0.17	1.10%	15.35	15.73	44266	6877	1.69%
2026-04-21	15.55	15.44	-0.05	-0.32%	15.33	15.59	37381	5762	1.43%
2026-04-20	15.24	15.49	0.21	1.37%	15.08	15.51	70268	10766	2.68%
2026-04-17	15.50	15.28	0.43	2.90%	15.00	15.59	104479	15928	3.99%
2026-04-16	14.71	14.85	0.14	0.95%	14.61	14.89	26957	3980	1.03%
2026-04-15	14.95	14.71	-0.24	-1.61%	14.70	15.00	25328	3750	0.97%
2026-04-14	14.88	14.95	0.07	0.47%	14.77	15.03	26855	4003	1.02%
2026-04-13	14.90	14.88	-0.08	-0.53%	14.72	14.98	25934	3852	0.99%
2026-04-10	14.97	14.96	0.00	0.00%	14.92	15.15	26688	4011	1.02%
2026-04-09	14.89	14.96	-0.02	-0.13%	14.85	15.16	30959	4647	1.18%
2026-04-08	14.88	14.98	0.19	1.28%	14.80	15.07	45740	6831	1.75%
2026-04-07	14.37	14.79	0.61	4.30%	14.20	14.89	47489	6982	1.81%
2026-04-03	14.23	14.18	-0.04	-0.28%	14.06	14.30	19966	2832	0.76%
2026-04-02	14.45	14.22	-0.23	-1.59%	14.10	14.53	20465	2922	0.78%
2026-04-01	14.42	14.45	0.15	1.05%	14.36	14.58	21036	3042	0.80%
2026-03-31	14.55	14.30	-0.24	-1.65%	14.28	14.61	24562	3547	0.94%
2026-03-30	14.33	14.54	0.09	0.62%	14.22	14.58	25702	3715	0.98%
2026-03-27	14.10	14.45	0.23	1.62%	13.98	14.55	25643	3688	0.98%
2026-03-26	14.40	14.22	-0.20	-1.39%	14.15	14.58	23379	3345	0.89%
2026-03-25	14.60	14.42	0.13	0.91%	14.32	14.60	24534	3534	0.94%
2026-03-24	13.98	14.29	0.52	3.78%	13.86	14.31	42070	5930	1.61%
2026-03-23	14.40	13.77	-0.88	-6.01%	13.63	14.56	47087	6624	1.80%
2026-03-20	14.88	14.65	-0.25	-1.68%	14.65	15.26	39958	5967	1.52%
2026-03-19	15.06	14.90	-0.34	-2.23%	14.84	15.16	28329	4246	1.08%
2026-03-18	15.00	15.24	0.24	1.60%	14.84	15.24	31248	4699	1.19%
2026-03-17	15.59	15.00	-0.59	-3.78%	15.00	15.69	38003	5798	1.45%
2026-03-16	15.59	15.59	-0.04	-0.26%	15.35	15.72	26891	4169	1.03%
2026-03-13	15.73	15.63	-0.10	-0.64%	15.60	15.85	27162	4266	1.04%
2026-03-12	15.97	15.73	-0.20	-1.26%	15.71	16.03	28076	4444	1.07%
2026-03-11	16.11	15.93	-0.16	-0.99%	15.89	16.20	30663	4911	1.17%
2026-03-10	15.74	16.09	0.36	2.29%	15.74	16.15	34030	5461	1.30%
2026-03-09	15.71	15.73	0.02	0.13%	15.48	15.87	41908	6565	1.60%