当前位置: 爱股网 > 股票行情 > 兴业科技(002674)股票行情

兴业科技(002674)股票行情

兴业科技(002674)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.55	12.25	-0.22	-1.76%	12.15	12.60	18654	2299.35	0.64%
2026-03-25	12.32	12.47	0.14	1.14%	12.30	12.55	21327	2654.98	0.73%
2026-03-24	12.18	12.33	0.40	3.35%	11.94	12.33	30078	3660.42	1.03%
2026-03-23	12.49	11.93	-0.78	-6.14%	11.78	12.55	50393	6125.53	1.72%
2026-03-20	13.18	12.71	-0.42	-3.20%	12.66	13.19	35134	4534.68	1.20%
2026-03-19	13.39	13.13	-0.29	-2.16%	13.06	13.39	26750	3539.33	0.91%
2026-03-18	13.27	13.42	0.15	1.13%	13.15	13.54	29593	3953.87	1.01%
2026-03-17	14.16	13.27	-0.82	-5.82%	13.21	14.34	108816	14735.86	3.72%
2026-03-16	13.94	14.09	0.11	0.79%	13.89	14.51	78711	11131.94	2.69%
2026-03-13	14.06	13.98	-0.15	-1.06%	13.91	14.27	34172	4807.31	1.17%
2026-03-12	14.63	14.13	-0.46	-3.15%	14.06	14.65	51978	7424.70	1.78%
2026-03-11	14.64	14.59	0.01	0.07%	14.25	14.65	83705	12097.36	2.86%
2026-03-10	14.47	14.58	0.39	2.75%	14.29	14.74	54916	7971.06	1.88%
2026-03-09	14.05	14.19	0.09	0.64%	13.68	14.20	54890	7695.41	1.88%
2026-03-06	13.74	14.10	0.35	2.55%	13.74	14.15	41328	5788.66	1.41%
2026-03-05	13.98	13.75	0.04	0.29%	13.71	14.01	26297	3636.58	0.90%
2026-03-04	13.65	13.71	-0.07	-0.51%	13.54	13.81	34273	4699.43	1.17%
2026-03-03	13.96	13.78	-0.18	-1.29%	13.71	14.34	66258	9283.42	2.26%
2026-03-02	14.24	13.96	-0.43	-2.99%	13.60	14.30	71963	9997.62	2.46%
2026-02-27	14.06	14.39	0.32	2.27%	13.95	14.40	56970	8162.95	1.95%
2026-02-26	14.37	14.07	-0.25	-1.75%	13.92	14.37	53349	7502.82	1.82%
2026-02-25	14.15	14.32	0.17	1.20%	14.10	14.45	62535	8959.57	2.14%
2026-02-24	14.42	14.15	-0.21	-1.46%	14.00	14.60	44995	6366.89	1.54%
2026-02-13	14.37	14.36	-0.03	-0.21%	14.35	14.60	46081	6675.03	1.58%
2026-02-12	14.55	14.39	-0.22	-1.51%	14.36	14.71	47500	6874.79	1.62%
2026-02-11	14.46	14.61	0.13	0.90%	14.37	14.77	51106	7482.47	1.75%
2026-02-10	14.64	14.48	-0.15	-1.03%	14.35	14.69	43632	6302.77	1.49%
2026-02-09	14.54	14.63	0.26	1.81%	14.38	14.72	57415	8365.23	1.96%
2026-02-06	14.32	14.37	0.05	0.35%	14.12	14.75	58056	8403.98	1.98%
2026-02-05	14.25	14.32	0.02	0.14%	14.09	14.43	43762	6231.18	1.50%
2026-02-04	14.45	14.30	-0.23	-1.58%	14.26	14.68	51828	7457.75	1.77%
2026-02-03	14.41	14.53	0.22	1.54%	14.23	14.69	47300	6843.15	1.62%
2026-02-02	13.92	14.31	0.33	2.36%	13.91	14.80	105417	15264.92	3.60%
2026-01-30	13.72	13.98	0.15	1.08%	13.52	14.05	39015	5401.16	1.33%
2026-01-29	13.85	13.83	-0.14	-1.00%	13.68	14.17	43886	6109.46	1.50%
2026-01-28	14.20	13.97	-0.32	-2.24%	13.94	14.29	47602	6686.67	1.63%
2026-01-27	14.38	14.29	-0.16	-1.11%	13.88	14.53	42015	5955.66	1.44%
2026-01-26	14.80	14.45	-0.39	-2.63%	14.28	14.83	61427	8890.34	2.10%
2026-01-23	14.60	14.84	0.19	1.30%	14.43	14.91	55683	8210.62	1.90%
2026-01-22	14.85	14.65	0.08	0.55%	14.55	15.35	68034	10053.31	2.33%
2026-01-21	14.76	14.57	-0.21	-1.42%	14.52	14.96	55328	8117.94	1.89%
2026-01-20	15.09	14.78	-0.35	-2.31%	14.65	15.18	66364	9849.44	2.27%
2026-01-19	14.65	15.13	0.38	2.58%	14.39	15.37	103838	15643.13	3.55%
2026-01-16	15.03	14.75	-0.28	-1.86%	14.51	15.10	79457	11752.98	2.72%
2026-01-15	15.15	15.03	-0.20	-1.31%	14.95	15.32	76733	11593.87	2.62%
2026-01-14	14.69	15.23	0.53	3.61%	14.69	15.68	140625	21527.18	4.81%
2026-01-13	15.00	14.70	-0.29	-1.93%	14.45	15.30	100112	14851.97	3.42%
2026-01-12	14.55	14.99	0.45	3.09%	14.26	15.47	123180	18212.10	4.21%
2026-01-09	14.35	14.54	0.32	2.25%	14.15	14.74	118947	17173.88	4.07%
2026-01-08	14.35	14.22	-0.13	-0.91%	14.20	14.47	60004	8588.13	2.05%
2026-01-07	14.66	14.35	-0.32	-2.18%	14.25	14.67	66556	9578.82	2.27%
2026-01-06	14.82	14.67	-0.13	-0.88%	14.53	15.18	70689	10412.85	2.42%
2026-01-05	14.95	14.80	-0.14	-0.94%	14.65	15.05	68698	10178.03	2.35%
2025-12-31	15.44	14.94	-0.57	-3.68%	14.88	15.44	119730	18049.79	4.09%
2025-12-30	14.61	15.51	0.55	3.68%	14.52	15.88	255611	38548.24	8.74%
2025-12-29	13.98	14.96	1.09	7.86%	13.98	15.26	188105	28313.00	6.43%
2025-12-26	14.05	13.87	-0.17	-1.21%	13.79	14.17	44881	6264.64	1.53%
2025-12-25	13.99	14.04	0.09	0.65%	13.75	14.10	54555	7583.54	1.86%
2025-12-24	13.81	13.95	0.10	0.72%	13.81	14.15	52552	7372.02	1.80%
2025-12-23	14.13	13.85	-0.34	-2.40%	13.77	14.19	61643	8573.10	2.11%
2025-12-22	13.76	14.19	0.36	2.60%	13.71	14.54	108418	15308.99	3.71%
2025-12-19	13.42	13.83	0.41	3.06%	13.30	14.16	117375	16177.13	4.01%
2025-12-18	12.95	13.42	0.50	3.87%	12.95	13.88	132989	18026.47	4.55%
2025-12-17	12.81	12.92	0.00	0.00%	12.70	13.24	71421	9255.14	2.44%
2025-12-16	13.30	12.92	-0.38	-2.86%	12.55	13.40	118255	15168.18	4.04%
2025-12-15	12.08	13.30	1.21	10.01%	12.04	13.30	115446	14918.99	3.95%
2025-12-12	12.43	12.09	-0.20	-1.63%	11.84	12.43	61341	7447.00	2.10%
2025-12-11	13.26	12.29	-0.94	-7.11%	12.10	13.32	157275	19592.88	5.38%
2025-12-10	13.62	13.23	-0.55	-3.99%	13.13	13.80	95728	12819.54	3.27%
2025-12-09	13.41	13.78	0.29	2.15%	13.41	13.99	111669	15300.46	3.82%
2025-12-08	13.08	13.49	0.41	3.13%	13.08	13.57	85301	11411.23	2.92%
2025-12-05	12.91	13.08	0.22	1.71%	12.63	13.27	57860	7502.71	1.98%
2025-12-04	12.97	12.86	0.06	0.47%	12.60	13.20	69892	9045.68	2.39%
2025-12-03	13.12	12.80	-0.32	-2.44%	12.72	13.25	55602	7169.44	1.90%
2025-12-02	13.04	13.12	0.07	0.54%	12.79	13.39	92352	12074.38	3.16%
2025-12-01	13.34	13.05	-0.26	-1.95%	12.99	13.50	81175	10640.72	2.77%
2025-11-28	13.01	13.31	0.14	1.06%	12.89	13.44	136267	17958.61	4.66%
2025-11-27	12.67	13.17	0.58	4.61%	12.59	13.85	155048	20971.56	5.30%
2025-11-26	12.77	12.59	-0.21	-1.64%	12.59	12.82	33703	4281.60	1.15%
2025-11-25	12.77	12.80	0.05	0.39%	12.76	13.21	35643	4598.51	1.22%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58