兴森科技

002436
🏛️ 中国 →
22.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.90 22.94 22.66 22.68 5,858.6K
09:35 22.70 22.76 22.45 22.46 5,940.9K
09:40 22.46 22.60 22.40 22.60 5,301.5K
09:45 22.60 22.60 22.08 22.10 8,632.6K
09:50 22.11 22.32 21.96 22.25 6,176.1K
09:55 22.24 22.38 22.18 22.27 2,842.3K
10:00 22.28 22.49 22.22 22.49 2,674.7K
10:05 22.49 22.60 22.46 22.52 2,668.5K
10:10 22.51 22.64 22.50 22.63 2,365.9K
10:15 22.62 22.68 22.51 22.54 1,826.5K
10:20 22.54 22.62 22.51 22.58 1,342.2K
10:25 22.55 22.76 22.55 22.74 2,615.5K
10:30 22.74 22.79 22.66 22.79 1,500.9K
10:35 22.78 22.80 22.72 22.75 1,880.6K
10:40 22.75 22.75 22.70 22.70 1,721.2K
10:45 22.69 22.94 22.69 22.88 2,105.1K
10:50 22.86 23.04 22.86 22.93 2,502.0K
10:55 22.92 23.03 22.84 22.84 1,779.7K
11:00 22.84 22.96 22.82 22.93 1,059.7K
11:05 22.93 22.93 22.75 22.76 899.7K
11:10 22.76 22.82 22.72 22.81 928.0K
11:15 22.81 22.89 22.80 22.81 633.8K
11:20 22.81 22.86 22.75 22.86 617.8K
11:25 22.86 23.04 22.86 23.00 1,300.3K
11:30 22.96 22.96 22.96 22.96 5.5K
13:00 22.96 22.97 22.80 22.82 1,409.9K
13:05 22.80 22.92 22.80 22.92 823.6K
13:10 22.89 22.92 22.77 22.78 1,257.4K
13:15 22.78 22.81 22.74 22.75 805.4K
13:20 22.74 22.89 22.74 22.88 968.1K
13:25 22.89 22.89 22.80 22.81 1,227.7K
13:30 22.79 22.80 22.68 22.74 1,155.7K
13:35 22.76 22.82 22.74 22.80 975.2K
13:40 22.80 22.86 22.78 22.85 496.7K
13:45 22.85 22.85 22.78 22.80 798.8K
13:50 22.80 22.80 22.76 22.78 467.1K
13:55 22.77 22.82 22.76 22.80 433.5K
14:00 22.80 22.86 22.78 22.79 587.5K
14:05 22.79 22.84 22.78 22.79 540.8K
14:10 22.82 22.82 22.74 22.76 551.9K
14:15 22.76 22.78 22.72 22.74 921.6K
14:20 22.75 22.78 22.73 22.76 728.8K
14:25 22.74 22.81 22.74 22.79 890.3K
14:30 22.80 22.83 22.73 22.76 1,077.8K
14:35 22.74 22.75 22.66 22.67 1,400.8K
14:40 22.67 22.72 22.67 22.70 1,345.7K
14:45 22.71 22.71 22.66 22.66 1,994.0K
14:50 22.68 22.68 22.58 22.60 2,310.2K
14:55 22.60 22.61 22.57 22.58 1,283.7K
15:40 22.58 22.58 22.58 22.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 22.61 23.21 21.89 22.12 95.7M
2025-09-29 22.26 22.76 22.25 22.38 79.2M
2025-09-26 22.59 23.56 22.25 22.25 110.2M
2025-09-25 22.95 23.05 21.94 22.58 90.3M
2025-09-24 22.80 23.08 22.20 22.95 139.6M
2025-09-23 24.82 25.09 22.47 23.26 159.6M
2025-09-22 23.65 24.75 22.87 23.98 138.0M
2025-09-19 23.99 24.65 23.38 23.64 183.5M
2025-09-18 22.39 24.22 22.10 23.24 218.3M
2025-09-17 22.47 22.86 21.85 22.38 131.1M
2025-09-16 22.10 22.56 21.19 22.28 156.3M
2025-09-15 22.32 22.85 21.88 22.17 143.6M
2025-09-12 21.19 23.13 21.08 22.47 305.1M
2025-09-11 19.20 21.03 19.19 21.03 145.7M
2025-09-10 18.66 19.45 18.66 19.12 119.0M
2025-09-09 18.70 19.28 18.31 18.64 85.3M
2025-09-08 19.20 19.87 18.52 18.87 116.8M
2025-09-05 18.30 19.13 18.02 19.01 114.5M
2025-09-04 19.31 19.46 17.83 18.20 154.8M
2025-09-03 19.75 19.86 18.88 19.09 144.0M
2025-09-02 21.31 21.40 19.60 19.60 202.5M
2025-09-01 21.01 22.22 20.74 21.78 261.5M
2025-08-29 18.90 21.00 18.68 21.00 259.3M
2025-08-28 19.00 19.30 18.38 19.09 229.1M
2025-08-27 17.71 19.55 17.62 18.30 302.8M
2025-08-26 17.38 18.45 17.28 17.77 195.1M
2025-08-25 17.68 17.82 16.91 17.39 183.0M
2025-08-22 17.28 17.70 17.13 17.36 203.9M
2025-08-21 16.36 17.80 16.11 16.94 215.0M
2025-08-20 16.45 16.45 15.80 16.40 114.6M
2025-08-19 16.60 16.82 16.33 16.52 142.2M
2025-08-18 16.43 16.66 16.02 16.57 140.6M
2025-08-15 16.05 16.60 16.01 16.34 99.4M
2025-08-14 16.72 16.79 16.00 16.06 118.1M
2025-08-13 16.10 16.90 16.04 16.81 166.7M
2025-08-12 16.62 16.64 15.83 16.03 133.9M
2025-08-11 16.63 16.86 16.47 16.61 114.6M
2025-08-08 16.49 16.70 16.29 16.53 102.5M
2025-08-07 16.89 17.07 16.20 16.52 99.5M
2025-08-06 17.12 17.29 16.70 16.89 112.0M
2025-08-05 17.83 17.97 16.92 16.99 141.6M
2025-08-04 17.68 17.99 17.30 17.70 139.3M
2025-08-01 18.55 18.93 18.08 18.24 170.2M
2025-07-31 19.27 20.00 18.70 18.96 262.2M
2025-07-30 18.28 19.30 17.95 18.59 215.1M
2025-07-29 18.40 19.14 17.96 18.27 264.2M
2025-07-28 16.77 17.89 16.48 17.89 170.1M
2025-07-25 15.61 16.35 15.55 16.26 138.3M
2025-07-24 15.57 15.85 15.48 15.70 127.7M
2025-07-23 14.49 16.12 14.37 15.72 234.9M
2025-07-22 14.74 15.04 14.56 14.65 89.0M
2025-07-21 14.30 15.10 14.17 14.93 126.6M
2025-07-18 14.71 14.88 14.30 14.39 93.3M
2025-07-17 14.12 14.90 14.12 14.71 148.0M
2025-07-16 13.91 14.56 13.90 14.17 128.9M
2025-07-15 14.00 14.20 13.71 13.91 115.5M
2025-07-14 13.52 13.98 13.30 13.91 137.4M
2025-07-11 12.39 13.42 12.31 13.24 138.8M
2025-07-10 13.32 13.33 12.69 12.79 106.0M
2025-07-09 13.61 13.70 13.20 13.25 105.7M
2025-07-08 13.10 14.09 13.00 13.84 160.0M
2025-07-07 13.10 13.32 12.95 13.03 49.1M
2025-07-04 13.10 13.39 12.93 13.14 85.5M
2025-07-03 12.80 13.40 12.79 13.21 92.6M
2025-07-02 13.21 13.26 12.77 12.85 76.2M
2025-07-01 13.21 13.54 12.98 13.30 107.3M
2025-06-30 13.51 13.70 13.05 13.24 150.7M
2025-06-27 12.70 13.32 12.46 12.94 139.8M
2025-06-26 12.68 13.10 12.63 12.68 103.2M
2025-06-25 12.39 13.02 12.31 12.80 133.2M
2025-06-24 12.20 12.44 12.14 12.29 72.6M
2025-06-23 11.78 12.43 11.78 12.20 80.6M
2025-06-20 11.98 12.60 11.91 11.94 74.0M
2025-06-19 11.87 12.22 11.80 11.91 67.4M
2025-06-18 11.52 11.95 11.50 11.87 56.9M
2025-06-17 11.72 11.74 11.50 11.57 28.4M
2025-06-16 11.45 11.90 11.39 11.67 55.8M
2025-06-13 11.59 11.72 11.25 11.26 45.6M
2025-06-12 11.79 11.88 11.68 11.70 31.1M
2025-06-11 11.80 11.95 11.73 11.73 27.6M
2025-06-10 12.04 12.07 11.60 11.76 50.1M
2025-06-09 12.04 12.12 11.98 12.02 30.5M
2025-06-06 11.86 12.13 11.78 12.03 53.5M
2025-06-05 11.44 12.06 11.44 11.93 64.2M
2025-06-04 11.39 11.65 11.39 11.51 25.0M
2025-06-03 11.41 11.49 11.33 11.39 22.5M
2025-05-30 11.77 11.77 11.40 11.50 34.9M
2025-05-29 11.60 11.92 11.60 11.85 35.4M
2025-05-28 11.76 11.78 11.52 11.58 27.0M
2025-05-27 11.80 11.92 11.60 11.70 31.0M
2025-05-26 11.76 11.93 11.75 11.90 25.9M
2025-05-23 11.99 12.08 11.77 11.80 36.3M
2025-05-22 12.20 12.28 11.98 12.01 32.6M
2025-05-21 12.19 12.26 12.03 12.21 33.1M
2025-05-20 12.34 12.34 12.10 12.23 30.6M
2025-05-19 12.27 12.38 12.10 12.33 33.6M
2025-05-16 12.07 12.44 12.07 12.27 43.3M
2025-05-15 12.61 12.68 12.09 12.11 72.8M
2025-05-14 12.91 12.99 12.54 12.72 67.4M
2025-05-13 12.80 12.89 12.53 12.61 74.5M
2025-05-12 12.80 12.87 12.61 12.75 52.3M
2025-05-09 12.83 12.93 12.60 12.69 58.5M
2025-05-08 12.96 13.01 12.76 12.91 80.6M
2025-05-07 12.99 13.15 12.79 13.06 112.4M
2025-05-06 12.78 13.17 12.52 12.92 133.8M
2025-04-30 11.42 12.52 11.36 12.52 117.1M
2025-04-29 11.37 11.57 11.31 11.38 42.0M
2025-04-28 11.38 11.66 11.33 11.40 52.5M
2025-04-25 10.98 11.69 10.85 11.37 94.9M
2025-04-24 11.08 11.10 10.70 10.72 46.5M
2025-04-23 11.17 11.35 11.08 11.14 43.8M
2025-04-22 11.17 11.46 11.06 11.16 53.1M
2025-04-21 10.86 10.99 10.81 10.95 27.6M
2025-04-18 11.04 11.05 10.80 10.90 24.1M
2025-04-17 10.88 11.34 10.85 10.96 35.8M
2025-04-16 11.35 11.54 10.87 10.98 47.3M
2025-04-15 11.12 11.27 10.88 10.96 42.3M
2025-04-14 11.05 11.69 10.91 11.29 73.0M
2025-04-11 10.44 11.06 10.37 10.85 54.1M
2025-04-10 10.88 10.98 10.53 10.54 58.7M
2025-04-09 9.85 10.64 9.26 10.53 72.9M
2025-04-08 10.50 10.71 9.80 10.13 82.8M
2025-04-07 11.00 11.30 10.74 10.74 41.9M
2025-04-03 12.11 12.34 11.88 11.93 35.4M
2025-04-02 12.27 12.44 12.24 12.27 21.0M
2025-04-01 12.35 12.43 12.11 12.31 35.0M
2025-03-31 12.20 12.31 11.92 12.23 45.4M
2025-03-28 12.65 12.70 12.32 12.32 42.1M
2025-03-27 12.56 13.13 12.51 12.74 64.1M
2025-03-26 12.50 12.71 12.42 12.57 31.7M
2025-03-25 12.88 12.90 12.40 12.44 45.5M
2025-03-24 13.00 13.15 12.61 12.86 60.7M
2025-03-21 13.10 13.36 12.95 13.04 71.9M
2025-03-20 13.52 13.60 13.14 13.17 75.5M
2025-03-19 14.12 14.53 13.50 13.55 123.1M
2025-03-18 14.19 14.66 14.08 14.30 121.9M
2025-03-17 13.86 14.16 13.65 14.05 110.7M
2025-03-14 13.88 14.08 13.53 13.85 128.0M
2025-03-13 13.85 15.02 13.56 14.08 199.0M
2025-03-12 14.05 14.30 13.81 13.96 152.8M
2025-03-11 13.33 14.15 13.21 13.67 147.0M
2025-03-10 13.27 13.48 13.09 13.39 72.6M
2025-03-07 13.58 13.88 13.20 13.39 95.2M
2025-03-06 13.67 13.82 13.30 13.68 165.8M
2025-03-05 12.43 13.67 12.28 13.67 133.4M
2025-03-04 12.08 12.46 12.05 12.43 59.1M
2025-03-03 12.39 12.53 12.05 12.24 72.7M
2025-02-28 12.79 12.89 12.27 12.35 81.5M
2025-02-27 13.25 13.57 12.70 12.90 104.4M
2025-02-26 13.35 13.50 13.09 13.27 101.0M
2025-02-25 13.41 13.62 13.13 13.34 120.5M
2025-02-24 14.50 14.64 13.66 13.84 189.3M
2025-02-21 13.70 14.40 13.46 14.21 226.2M
2025-02-20 13.18 13.33 12.88 13.13 101.9M
2025-02-19 12.93 13.55 12.71 13.30 154.6M
2025-02-18 13.28 13.69 12.79 12.83 200.6M
2025-02-17 12.86 13.11 12.55 12.81 227.6M
2025-02-14 11.44 12.61 11.40 12.61 144.0M
2025-02-13 11.70 11.71 11.40 11.46 54.6M
2025-02-12 11.68 11.88 11.60 11.77 54.4M
2025-02-11 11.81 11.88 11.66 11.70 61.8M
2025-02-10 11.70 12.20 11.60 11.97 108.6M
2025-02-07 11.36 11.88 11.34 11.60 82.7M
2025-02-06 11.14 11.48 11.11 11.44 58.4M
2025-02-05 11.02 11.35 10.80 11.19 65.3M
2025-01-27 11.25 11.26 10.73 10.73 41.1M
2025-01-24 10.95 11.22 10.91 11.10 42.7M
2025-01-23 11.31 11.48 10.99 10.99 68.8M
2025-01-22 10.84 11.48 10.80 11.26 86.2M
2025-01-21 11.05 11.10 10.84 11.05 41.7M
2025-01-20 10.90 11.18 10.88 10.99 48.2M
2025-01-17 10.63 11.10 10.59 10.92 57.7M
2025-01-16 10.69 10.89 10.50 10.77 63.7M
2025-01-15 10.75 10.87 10.53 10.59 44.3M
2025-01-14 10.28 10.84 10.16 10.79 56.5M
2025-01-13 10.05 10.35 9.97 10.25 37.1M
2025-01-10 10.51 10.78 10.18 10.18 55.6M
2025-01-09 10.31 11.27 10.31 10.73 92.6M
2025-01-08 10.30 10.38 9.87 10.31 49.6M
2025-01-07 9.95 10.53 9.87 10.38 47.0M
2025-01-06 10.06 10.24 9.86 9.90 40.1M
2025-01-03 10.70 10.73 10.01 10.04 60.2M
2025-01-02 11.08 11.10 10.48 10.61 68.0M