兴森科技(002436)股票行情 兴森科技股票行情 002436股票行情_爱股网
兴森科技(002436)股票行情
兴森科技(002436)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 19.43 | 20.30 | 1.26 | 6.62% | 19.43 | 20.44 | 876237 | 175408.27 | 5.80% |
| 2025-10-23 | 19.58 | 19.04 | -0.63 | -3.20% | 18.66 | 19.75 | 602898 | 114470.44 | 3.99% |
| 2025-10-22 | 19.69 | 19.67 | -0.22 | -1.11% | 19.30 | 19.88 | 459437 | 90207.77 | 3.04% |
| 2025-10-21 | 19.58 | 19.89 | 0.41 | 2.10% | 19.40 | 20.18 | 592229 | 117171.27 | 3.92% |
| 2025-10-20 | 19.73 | 19.48 | -0.05 | -0.26% | 19.33 | 20.24 | 620936 | 122432.14 | 4.11% |
| 2025-10-17 | 20.77 | 19.53 | -1.28 | -6.15% | 19.43 | 20.87 | 885419 | 176225.78 | 5.86% |
| 2025-10-16 | 20.59 | 20.81 | 0.17 | 0.82% | 20.40 | 21.63 | 1223734 | 258545.09 | 8.10% |
| 2025-10-15 | 18.81 | 20.64 | 1.88 | 10.02% | 18.73 | 20.64 | 1079807 | 211444.03 | 7.15% |
| 2025-10-14 | 20.62 | 18.76 | -1.46 | -7.22% | 18.55 | 20.72 | 1140734 | 220712.14 | 7.55% |
| 2025-10-13 | 19.48 | 20.22 | -0.79 | -3.76% | 19.48 | 20.40 | 953773 | 191297.72 | 6.31% |
| 2025-10-10 | 22.42 | 21.01 | -1.49 | -6.62% | 20.85 | 22.49 | 1075041 | 230298.42 | 7.12% |
| 2025-10-09 | 22.12 | 22.50 | 0.38 | 1.72% | 22.10 | 23.03 | 1058916 | 239550.88 | 7.01% |
| 2025-09-30 | 22.61 | 22.12 | -0.26 | -1.16% | 21.89 | 23.21 | 956635 | 214315.22 | 6.33% |
| 2025-09-29 | 22.26 | 22.38 | 0.13 | 0.58% | 22.25 | 22.76 | 791971 | 177986.52 | 5.24% |
| 2025-09-26 | 22.59 | 22.25 | -0.33 | -1.46% | 22.25 | 23.56 | 1102280 | 253635.58 | 7.30% |
| 2025-09-25 | 22.95 | 22.58 | -0.37 | -1.61% | 21.94 | 23.05 | 902586 | 204020.66 | 5.98% |
| 2025-09-24 | 22.80 | 22.95 | -0.31 | -1.33% | 22.20 | 23.08 | 1395992 | 317052.38 | 9.24% |
| 2025-09-23 | 24.82 | 23.26 | -0.72 | -3.00% | 22.47 | 25.09 | 1596065 | 376296.38 | 10.57% |
| 2025-09-22 | 23.65 | 23.98 | 0.34 | 1.44% | 22.87 | 24.75 | 1379791 | 328171.22 | 9.13% |
| 2025-09-19 | 23.99 | 23.64 | 0.40 | 1.72% | 23.38 | 24.65 | 1835008 | 440061.91 | 12.15% |
| 2025-09-18 | 22.39 | 23.24 | 0.86 | 3.84% | 22.10 | 24.22 | 2182876 | 506307.62 | 14.45% |
| 2025-09-17 | 22.47 | 22.38 | 0.10 | 0.45% | 21.85 | 22.86 | 1311295 | 293221.50 | 8.68% |
| 2025-09-16 | 22.10 | 22.28 | 0.11 | 0.50% | 21.19 | 22.56 | 1563395 | 342984.41 | 10.35% |
| 2025-09-15 | 22.32 | 22.17 | -0.30 | -1.34% | 21.88 | 22.85 | 1436251 | 320012.69 | 9.51% |
| 2025-09-12 | 21.19 | 22.47 | 1.44 | 6.85% | 21.08 | 23.13 | 3050553 | 692014.00 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 1.91 | 9.99% | 19.19 | 21.03 | 1457093 | 297320.66 | 9.65% |
| 2025-09-10 | 18.66 | 19.12 | 0.48 | 2.58% | 18.66 | 19.45 | 1189502 | 227319.55 | 7.87% |
| 2025-09-09 | 18.70 | 18.64 | -0.23 | -1.22% | 18.31 | 19.28 | 852798 | 160316.08 | 5.65% |
| 2025-09-08 | 19.20 | 18.87 | -0.14 | -0.74% | 18.52 | 19.87 | 1167538 | 223189.56 | 7.73% |
| 2025-09-05 | 18.30 | 19.01 | 0.81 | 4.45% | 18.02 | 19.13 | 1145002 | 213534.84 | 7.58% |
| 2025-09-04 | 19.31 | 18.20 | -0.89 | -4.66% | 17.83 | 19.46 | 1547589 | 285579.72 | 10.25% |
| 2025-09-03 | 19.75 | 19.09 | -0.51 | -2.60% | 18.88 | 19.86 | 1439902 | 277116.38 | 9.53% |
| 2025-09-02 | 21.31 | 19.60 | -2.18 | -10.01% | 19.60 | 21.40 | 2024884 | 412056.75 | 13.41% |
| 2025-09-01 | 21.01 | 21.78 | 0.78 | 3.71% | 20.74 | 22.22 | 2615198 | 559774.19 | 17.31% |
| 2025-08-29 | 18.90 | 21.00 | 1.91 | 10.01% | 18.68 | 21.00 | 2592634 | 517439.94 | 17.16% |
| 2025-08-28 | 19.00 | 19.09 | 0.79 | 4.32% | 18.38 | 19.30 | 2291132 | 433463.03 | 15.17% |
| 2025-08-27 | 17.71 | 18.30 | 0.53 | 2.98% | 17.62 | 19.55 | 3028146 | 570835.00 | 20.05% |
| 2025-08-26 | 17.38 | 17.77 | 0.38 | 2.19% | 17.28 | 18.45 | 1951056 | 350580.47 | 12.92% |
| 2025-08-25 | 17.68 | 17.39 | 0.03 | 0.17% | 16.91 | 17.82 | 1829659 | 315612.56 | 12.11% |
| 2025-08-22 | 17.28 | 17.36 | 0.42 | 2.48% | 17.13 | 17.70 | 2038784 | 355021.50 | 13.50% |
| 2025-08-21 | 16.36 | 16.94 | 0.54 | 3.29% | 16.11 | 17.80 | 2150148 | 363698.78 | 14.23% |
| 2025-08-20 | 16.45 | 16.40 | -0.12 | -0.73% | 15.80 | 16.45 | 1145920 | 184887.47 | 7.59% |
| 2025-08-19 | 16.60 | 16.52 | -0.05 | -0.30% | 16.33 | 16.82 | 1422450 | 236267.22 | 9.42% |
| 2025-08-18 | 16.43 | 16.57 | 0.23 | 1.41% | 16.02 | 16.66 | 1406261 | 230906.09 | 9.31% |
| 2025-08-15 | 16.05 | 16.34 | 0.28 | 1.74% | 16.01 | 16.60 | 993761 | 162577.91 | 6.58% |
| 2025-08-14 | 16.72 | 16.06 | -0.75 | -4.46% | 16.00 | 16.79 | 1181397 | 193261.95 | 7.82% |
| 2025-08-13 | 16.10 | 16.81 | 0.78 | 4.87% | 16.04 | 16.90 | 1666903 | 277037.94 | 11.04% |
| 2025-08-12 | 16.62 | 16.03 | -0.58 | -3.49% | 15.83 | 16.64 | 1338733 | 214691.86 | 8.86% |
| 2025-08-11 | 16.63 | 16.61 | 0.08 | 0.48% | 16.47 | 16.86 | 1145746 | 190659.27 | 7.59% |
| 2025-08-08 | 16.49 | 16.53 | 0.01 | 0.06% | 16.29 | 16.70 | 1024500 | 168936.38 | 6.78% |
| 2025-08-07 | 16.89 | 16.52 | -0.37 | -2.19% | 16.20 | 17.07 | 994738 | 164592.48 | 6.59% |
| 2025-08-06 | 17.12 | 16.89 | -0.10 | -0.59% | 16.70 | 17.29 | 1120279 | 189960.48 | 7.42% |
| 2025-08-05 | 17.83 | 16.99 | -0.71 | -4.01% | 16.92 | 17.97 | 1415546 | 244534.91 | 9.37% |
| 2025-08-04 | 17.68 | 17.70 | -0.54 | -2.96% | 17.30 | 17.99 | 1393324 | 244828.52 | 9.22% |
| 2025-08-01 | 18.55 | 18.24 | -0.72 | -3.80% | 18.08 | 18.93 | 1701824 | 313818.25 | 11.27% |
| 2025-07-31 | 19.27 | 18.96 | 0.37 | 1.99% | 18.70 | 20.00 | 2621591 | 506424.88 | 17.36% |
| 2025-07-30 | 18.28 | 18.59 | 0.32 | 1.75% | 17.95 | 19.30 | 2150592 | 399884.97 | 14.24% |
| 2025-07-29 | 18.40 | 18.27 | 0.38 | 2.12% | 17.96 | 19.14 | 2641577 | 485788.72 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 1.63 | 10.02% | 16.48 | 17.89 | 1700803 | 297927.72 | 11.26% |
| 2025-07-25 | 15.61 | 16.26 | 0.56 | 3.57% | 15.55 | 16.35 | 1383162 | 221732.98 | 9.16% |
| 2025-07-24 | 15.57 | 15.70 | -0.02 | -0.13% | 15.48 | 15.85 | 1277159 | 200110.41 | 8.46% |
| 2025-07-23 | 14.49 | 15.72 | 1.07 | 7.30% | 14.37 | 16.12 | 2348510 | 362239.50 | 15.65% |
| 2025-07-22 | 14.74 | 14.65 | -0.28 | -1.88% | 14.56 | 15.04 | 889559 | 131332.89 | 5.93% |
| 2025-07-21 | 14.30 | 14.93 | 0.54 | 3.75% | 14.17 | 15.10 | 1265709 | 185371.52 | 8.44% |
| 2025-07-18 | 14.71 | 14.39 | -0.32 | -2.18% | 14.30 | 14.88 | 933327 | 135947.62 | 6.22% |
| 2025-07-17 | 14.12 | 14.71 | 0.54 | 3.81% | 14.12 | 14.90 | 1480220 | 216842.80 | 9.86% |
| 2025-07-16 | 13.91 | 14.17 | 0.26 | 1.87% | 13.90 | 14.56 | 1288644 | 184363.89 | 8.59% |
| 2025-07-15 | 14.00 | 13.91 | 0.00 | 0.00% | 13.71 | 14.20 | 1155400 | 161228.28 | 7.70% |
| 2025-07-14 | 13.52 | 13.91 | 0.67 | 5.06% | 13.30 | 13.98 | 1374295 | 188428.80 | 9.16% |
| 2025-07-11 | 12.39 | 13.24 | 0.45 | 3.52% | 12.31 | 13.42 | 1387706 | 178519.81 | 9.25% |
| 2025-07-10 | 13.32 | 12.79 | -0.46 | -3.47% | 12.69 | 13.33 | 1059578 | 136148.72 | 7.06% |
| 2025-07-09 | 13.61 | 13.25 | -0.59 | -4.26% | 13.20 | 13.70 | 1057111 | 141630.45 | 7.05% |
| 2025-07-08 | 13.10 | 13.84 | 0.81 | 6.22% | 13.00 | 14.09 | 1600199 | 217834.58 | 10.66% |
| 2025-07-07 | 13.10 | 13.03 | -0.11 | -0.84% | 12.95 | 13.32 | 491355 | 64285.49 | 3.27% |
| 2025-07-04 | 13.10 | 13.14 | -0.07 | -0.53% | 12.93 | 13.39 | 855107 | 112436.27 | 5.70% |
| 2025-07-03 | 12.80 | 13.21 | 0.36 | 2.80% | 12.79 | 13.40 | 925534 | 121460.31 | 6.17% |
| 2025-07-02 | 13.21 | 12.85 | -0.45 | -3.38% | 12.77 | 13.26 | 761838 | 98352.05 | 5.08% |
| 2025-07-01 | 13.21 | 13.30 | 0.06 | 0.45% | 12.98 | 13.54 | 1073035 | 141524.62 | 7.15% |
| 2025-06-30 | 13.51 | 13.24 | 0.30 | 2.32% | 13.05 | 13.70 | 1507203 | 200776.72 | 10.05% |
| 2025-06-27 | 12.70 | 12.94 | 0.26 | 2.05% | 12.46 | 13.32 | 1398132 | 180454.41 | 9.32% |
深证大盘股票行情在线 K线走势图
兴森科技(002436)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
