兴业科技(002674)股票行情 兴业科技股票行情 002674股票行情_爱股网
兴业科技(002674)股票行情
兴业科技(002674)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 |
|---|
| 2025-10-27 | 14.16 | 14.11 | 0.07 | 0.50% | 13.92 | 14.23 | 42968 | 6049.72 | 1.47% |
| 2025-10-24 | 14.03 | 14.04 | -0.04 | -0.28% | 13.89 | 14.18 | 37612 | 5276.67 | 1.29% |
| 2025-10-23 | 14.12 | 14.08 | -0.11 | -0.78% | 13.82 | 14.18 | 31755 | 4439.35 | 1.09% |
| 2025-10-22 | 14.11 | 14.19 | 0.01 | 0.07% | 14.01 | 14.40 | 42845 | 6086.09 | 1.46% |
| 2025-10-21 | 13.70 | 14.18 | 0.48 | 3.50% | 13.56 | 14.32 | 61382 | 8607.29 | 2.10% |
| 2025-10-20 | 13.71 | 13.70 | 0.06 | 0.44% | 13.48 | 13.86 | 47049 | 6424.57 | 1.61% |
| 2025-10-17 | 14.26 | 13.64 | -0.57 | -4.01% | 13.59 | 14.27 | 65976 | 9144.53 | 2.26% |
| 2025-10-16 | 14.65 | 14.21 | -0.41 | -2.80% | 14.14 | 14.70 | 41592 | 5953.04 | 1.42% |
| 2025-10-15 | 14.26 | 14.62 | 0.38 | 2.67% | 13.98 | 14.83 | 67607 | 9753.04 | 2.31% |
| 2025-10-14 | 15.01 | 14.24 | -0.51 | -3.46% | 14.13 | 15.01 | 87149 | 12615.36 | 2.98% |
| 2025-10-13 | 14.20 | 14.75 | -0.57 | -3.72% | 14.20 | 15.02 | 83060 | 12214.92 | 2.84% |
| 2025-10-10 | 15.58 | 15.32 | -0.19 | -1.23% | 15.28 | 15.83 | 108464 | 16819.48 | 3.71% |
| 2025-10-09 | 15.84 | 15.51 | -0.14 | -0.89% | 15.42 | 16.31 | 126309 | 19842.37 | 4.32% |
| 2025-09-30 | 16.53 | 15.65 | -0.77 | -4.69% | 15.56 | 16.72 | 131084 | 20711.78 | 4.48% |
| 2025-09-29 | 16.60 | 16.42 | -0.23 | -1.38% | 16.31 | 16.74 | 115374 | 18956.15 | 3.94% |
| 2025-09-26 | 17.20 | 16.65 | -0.87 | -4.97% | 16.65 | 17.38 | 175239 | 29669.14 | 5.99% |
| 2025-09-25 | 17.00 | 17.52 | -0.23 | -1.30% | 16.95 | 18.55 | 275738 | 49134.26 | 9.42% |
| 2025-09-24 | 17.30 | 17.75 | 0.64 | 3.74% | 16.51 | 18.60 | 358371 | 63378.48 | 12.25% |
| 2025-09-23 | 14.96 | 17.11 | 1.56 | 10.03% | 14.62 | 17.11 | 235595 | 38079.24 | 8.05% |
| 2025-09-22 | 16.80 | 15.55 | -1.62 | -9.44% | 15.45 | 16.80 | 311464 | 48661.22 | 10.65% |
| 2025-09-19 | 17.17 | 17.17 | 1.56 | 9.99% | 17.17 | 17.17 | 34508 | 5925.02 | 1.18% |
| 2025-09-18 | 15.61 | 15.61 | 1.42 | 10.01% | 15.61 | 15.61 | 29335 | 4579.25 | 1.00% |
| 2025-09-17 | 14.10 | 14.19 | 0.03 | 0.21% | 13.74 | 14.97 | 149827 | 21452.58 | 5.12% |
| 2025-09-16 | 14.09 | 14.16 | 0.35 | 2.53% | 13.70 | 14.44 | 105762 | 14869.93 | 3.62% |
| 2025-09-15 | 14.67 | 13.81 | -0.51 | -3.56% | 12.99 | 14.71 | 204722 | 28004.24 | 7.00% |
| 2025-09-12 | 14.77 | 14.32 | -0.50 | -3.37% | 14.17 | 14.82 | 119880 | 17238.85 | 4.10% |
| 2025-09-11 | 14.83 | 14.82 | -0.10 | -0.67% | 14.41 | 15.01 | 93354 | 13772.29 | 3.19% |
| 2025-09-10 | 14.84 | 14.92 | 0.07 | 0.47% | 14.50 | 15.09 | 124629 | 18470.57 | 4.26% |
| 2025-09-09 | 14.52 | 14.85 | 0.63 | 4.43% | 14.23 | 15.59 | 221556 | 32972.66 | 7.57% |
| 2025-09-08 | 14.16 | 14.22 | 0.73 | 5.41% | 13.75 | 14.30 | 194799 | 27418.51 | 6.66% |
| 2025-09-05 | 12.37 | 13.49 | 1.23 | 10.03% | 12.23 | 13.49 | 128037 | 16716.27 | 4.38% |
| 2025-09-04 | 12.49 | 12.26 | -0.21 | -1.68% | 12.10 | 12.67 | 52843 | 6563.53 | 1.81% |
| 2025-09-03 | 12.77 | 12.47 | -0.28 | -2.20% | 12.39 | 12.88 | 43621 | 5494.54 | 1.49% |
| 2025-09-02 | 13.02 | 12.75 | -0.24 | -1.85% | 12.45 | 13.15 | 89223 | 11327.22 | 3.05% |
| 2025-09-01 | 12.93 | 12.99 | 0.09 | 0.70% | 12.76 | 13.32 | 100310 | 13144.28 | 3.43% |
| 2025-08-29 | 13.04 | 12.90 | -0.15 | -1.15% | 12.75 | 13.11 | 81492 | 10510.50 | 2.79% |
| 2025-08-28 | 13.54 | 13.05 | -0.31 | -2.32% | 12.68 | 13.68 | 153217 | 20029.48 | 5.24% |
| 2025-08-27 | 13.99 | 13.36 | -0.54 | -3.88% | 13.36 | 14.11 | 188014 | 25785.91 | 6.43% |
| 2025-08-26 | 13.67 | 13.90 | 0.23 | 1.68% | 13.42 | 14.44 | 246827 | 34677.86 | 8.44% |
| 2025-08-25 | 14.28 | 13.67 | -0.97 | -6.63% | 13.18 | 14.80 | 349719 | 48531.73 | 11.95% |
| 2025-08-22 | 13.56 | 14.64 | 0.85 | 6.16% | 13.30 | 14.93 | 374048 | 53443.14 | 12.79% |
| 2025-08-21 | 13.04 | 13.79 | 1.25 | 9.97% | 12.99 | 13.79 | 157639 | 21518.68 | 5.39% |
| 2025-08-20 | 12.73 | 12.54 | -0.19 | -1.49% | 12.37 | 12.79 | 101828 | 12751.30 | 3.48% |
| 2025-08-19 | 12.87 | 12.73 | -0.47 | -3.56% | 12.56 | 13.28 | 272342 | 34994.19 | 9.31% |
| 2025-08-18 | 12.39 | 13.20 | 1.20 | 10.00% | 12.39 | 13.20 | 264244 | 33908.78 | 9.03% |
| 2025-08-15 | 11.29 | 12.00 | 0.88 | 7.91% | 11.04 | 12.21 | 287431 | 33426.57 | 9.82% |
| 2025-08-14 | 11.64 | 11.12 | -0.44 | -3.81% | 11.05 | 11.65 | 167220 | 18851.72 | 5.72% |
| 2025-08-13 | 11.54 | 11.56 | 0.13 | 1.14% | 11.42 | 11.86 | 205276 | 23861.31 | 7.02% |
| 2025-08-12 | 11.61 | 11.43 | -0.34 | -2.89% | 11.35 | 11.70 | 156276 | 17926.93 | 5.34% |
| 2025-08-11 | 11.37 | 11.77 | -0.01 | -0.08% | 11.25 | 12.24 | 362960 | 42113.95 | 12.41% |
| 2025-08-08 | 10.66 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 260889 | 29594.27 | 8.92% |
| 2025-08-07 | 10.43 | 10.71 | 0.26 | 2.49% | 10.38 | 11.10 | 148130 | 15873.94 | 5.06% |
| 2025-08-06 | 10.47 | 10.45 | -0.03 | -0.29% | 10.39 | 10.50 | 36151 | 3765.90 | 1.24% |
| 2025-08-05 | 10.45 | 10.48 | 0.03 | 0.29% | 10.40 | 10.52 | 42897 | 4482.19 | 1.47% |
| 2025-08-04 | 10.31 | 10.45 | 0.08 | 0.77% | 10.22 | 10.45 | 51204 | 5327.27 | 1.75% |
| 2025-08-01 | 10.28 | 10.37 | 0.09 | 0.88% | 10.23 | 10.38 | 44252 | 4566.39 | 1.51% |
| 2025-07-31 | 10.21 | 10.28 | 0.03 | 0.29% | 10.21 | 10.31 | 54692 | 5608.91 | 1.87% |
| 2025-07-30 | 10.36 | 10.25 | -0.11 | -1.06% | 10.18 | 10.36 | 54313 | 5578.62 | 1.86% |
| 2025-07-29 | 10.48 | 10.36 | -0.13 | -1.24% | 10.20 | 10.49 | 67652 | 6974.71 | 2.31% |
| 2025-07-28 | 10.44 | 10.49 | 0.06 | 0.58% | 10.43 | 10.52 | 70313 | 7369.89 | 2.40% |
| 2025-07-25 | 10.38 | 10.43 | 0.05 | 0.48% | 10.33 | 10.46 | 62131 | 6460.27 | 2.12% |
| 2025-07-24 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.49 | 89658 | 9314.65 | 3.06% |
| 2025-07-23 | 10.41 | 10.44 | -0.03 | -0.29% | 10.33 | 10.49 | 83574 | 8720.38 | 2.86% |
| 2025-07-22 | 10.70 | 10.47 | -0.25 | -2.33% | 10.37 | 10.73 | 142896 | 15005.84 | 4.88% |
| 2025-07-21 | 10.76 | 10.72 | 0.03 | 0.28% | 10.56 | 10.88 | 163130 | 17511.27 | 5.58% |
| 2025-07-18 | 10.84 | 10.69 | -0.15 | -1.38% | 10.65 | 10.86 | 143152 | 15351.67 | 4.89% |
| 2025-07-17 | 10.93 | 10.84 | -0.12 | -1.09% | 10.71 | 11.00 | 203510 | 21995.13 | 6.96% |
| 2025-07-16 | 11.33 | 10.96 | -0.27 | -2.40% | 10.90 | 11.67 | 393115 | 43946.73 | 13.44% |
| 2025-07-15 | 10.28 | 11.23 | 1.02 | 9.99% | 10.05 | 11.23 | 330667 | 35972.88 | 11.30% |
| 2025-07-14 | 10.27 | 10.36 | -0.10 | -0.96% | 10.27 | 10.68 | 191269 | 19891.34 | 6.54% |
| 2025-07-11 | 11.00 | 10.46 | -0.39 | -3.59% | 10.39 | 11.17 | 400950 | 42988.39 | 13.70% |
| 2025-07-10 | 9.85 | 10.85 | 0.99 | 10.04% | 9.80 | 10.85 | 318449 | 34258.11 | 10.88% |
| 2025-07-09 | 9.95 | 9.86 | -0.10 | -1.00% | 9.86 | 9.97 | 22843 | 2266.58 | 0.78% |
| 2025-07-08 | 9.91 | 9.96 | 0.06 | 0.61% | 9.88 | 9.97 | 27725 | 2753.06 | 0.95% |
| 2025-07-07 | 9.82 | 9.90 | 0.10 | 1.02% | 9.78 | 9.94 | 22854 | 2255.43 | 0.78% |
| 2025-07-04 | 9.97 | 9.80 | -0.18 | -1.80% | 9.79 | 10.00 | 36191 | 3566.57 | 1.24% |
| 2025-07-03 | 9.99 | 9.98 | 0.01 | 0.10% | 9.95 | 10.12 | 41167 | 4120.81 | 1.41% |
| 2025-07-02 | 9.93 | 9.97 | 0.04 | 0.40% | 9.91 | 10.03 | 50691 | 5055.17 | 1.74% |
| 2025-07-01 | 10.06 | 9.93 | -0.06 | -0.60% | 9.84 | 10.15 | 72762 | 7237.51 | 2.50% |
| 2025-06-30 | 9.80 | 9.99 | 0.15 | 1.52% | 9.74 | 10.75 | 130874 | 13254.96 | 4.49% |
深证大盘股票行情在线 K线走势图
兴业科技(002674)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
