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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.12 14.22 13.87 14.00 23.1M
2021-12-30 13.72 14.18 13.63 14.12 37.7M
2021-12-29 13.91 14.13 13.62 13.67 24.9M
2021-12-28 13.47 14.02 13.40 13.85 33.1M
2021-12-27 13.67 13.84 13.37 13.42 19.4M
2021-12-24 13.73 13.82 13.46 13.63 22.1M
2021-12-23 13.58 13.95 13.45 13.75 29.3M
2021-12-22 13.26 13.69 13.17 13.52 27.1M
2021-12-21 13.05 13.24 12.99 13.18 16.5M
2021-12-20 13.62 13.64 12.90 13.05 28.8M
2021-12-17 13.82 13.82 13.35 13.57 25.7M
2021-12-16 13.75 14.12 13.75 13.86 26.6M
2021-12-15 13.73 14.02 13.68 13.72 23.4M
2021-12-14 13.79 13.91 13.68 13.74 16.8M
2021-12-13 13.81 14.03 13.46 13.78 24.6M
2021-12-10 14.26 14.28 13.75 13.82 23.9M
2021-12-09 14.40 14.40 13.96 14.12 26.8M
2021-12-08 13.91 14.40 13.91 14.38 31.6M
2021-12-07 14.49 14.60 13.60 13.86 51.5M
2021-12-06 15.08 15.13 14.44 14.49 40.5M
2021-12-03 14.90 15.30 14.64 15.07 39.3M
2021-12-02 15.41 15.41 14.68 14.78 51.4M
2021-12-01 14.70 15.47 14.70 15.41 68.3M
2021-11-30 15.05 15.09 14.47 14.63 57.2M
2021-11-29 14.22 15.68 14.16 14.97 92.9M
2021-11-26 14.00 14.56 13.74 14.29 45.7M
2021-11-25 14.05 14.34 13.90 14.05 26.9M
2021-11-24 14.08 14.26 13.90 13.95 29.2M
2021-11-23 14.36 14.58 14.02 14.07 36.1M
2021-11-22 14.42 14.60 14.26 14.32 46.8M
2021-11-19 13.80 14.54 13.60 14.37 62.0M
2021-11-18 13.89 13.93 13.45 13.66 46.8M
2021-11-17 14.02 14.20 13.80 13.90 58.9M
2021-11-16 14.93 15.10 13.89 13.92 86.6M
2021-11-15 15.00 15.35 14.57 14.94 51.2M
2021-11-12 14.56 15.16 14.56 15.05 48.5M
2021-11-11 14.30 14.83 14.28 14.65 43.7M
2021-11-10 14.24 14.48 14.03 14.44 41.8M
2021-11-09 13.81 14.40 13.71 14.24 54.7M
2021-11-08 13.78 13.95 13.45 13.76 39.2M
2021-11-05 13.48 14.05 13.37 13.78 53.9M
2021-11-04 13.28 13.63 13.17 13.47 37.7M
2021-11-03 13.30 13.57 13.00 13.38 37.6M
2021-11-02 13.35 13.77 12.96 13.22 52.2M
2021-11-01 12.86 13.35 12.70 13.21 41.6M
2021-10-29 12.33 12.70 12.33 12.65 19.6M
2021-10-28 12.88 13.06 12.26 12.33 34.2M
2021-10-27 12.72 13.10 12.64 13.02 39.5M
2021-10-26 12.38 12.80 12.28 12.72 42.8M
2021-10-25 12.59 13.03 12.39 12.61 34.5M
2021-10-22 12.62 13.00 12.60 12.79 43.5M
2021-10-21 12.85 12.99 12.42 12.58 50.8M
2021-10-20 12.50 13.03 12.33 12.87 44.3M
2021-10-19 12.15 12.75 12.15 12.49 29.5M
2021-10-18 12.05 12.38 11.98 12.18 26.2M
2021-10-15 11.73 12.65 11.66 12.10 39.9M
2021-10-14 11.50 11.90 11.27 11.84 27.2M
2021-10-13 11.70 11.78 11.18 11.58 34.1M
2021-10-12 12.06 12.22 11.50 11.64 21.8M
2021-10-11 12.18 12.20 11.95 12.11 14.3M
2021-10-08 12.21 12.42 12.02 12.12 18.2M
2021-09-30 11.85 12.21 11.78 12.09 18.6M
2021-09-29 11.93 11.93 11.53 11.72 24.1M
2021-09-28 11.90 12.16 11.77 11.95 23.7M
2021-09-27 12.30 12.62 11.70 11.95 28.7M
2021-09-24 12.30 12.46 12.13 12.18 22.0M
2021-09-23 12.60 12.81 12.30 12.37 34.1M
2021-09-22 11.60 12.68 11.50 12.60 53.0M
2021-09-17 11.82 12.03 11.30 11.72 43.5M
2021-09-16 12.62 12.62 11.79 11.81 59.7M
2021-09-15 12.50 12.78 12.27 12.58 33.7M
2021-09-14 13.10 13.25 12.37 12.48 54.9M
2021-09-13 13.20 13.39 12.84 12.95 35.1M
2021-09-10 13.16 13.44 12.83 13.28 48.6M
2021-09-09 13.37 13.52 13.00 13.10 40.0M
2021-09-08 14.01 14.10 13.00 13.43 68.8M
2021-09-07 13.83 14.20 13.60 14.01 42.5M
2021-09-06 13.09 14.30 13.00 13.88 73.6M
2021-09-03 12.96 13.28 12.56 13.06 52.1M
2021-09-02 12.88 13.15 12.62 13.11 54.7M
2021-09-01 14.04 14.07 12.57 12.88 109.8M
2021-08-31 14.53 14.56 13.75 13.97 58.9M
2021-08-30 15.28 15.31 14.30 14.44 47.6M
2021-08-27 14.92 15.26 14.70 15.00 38.8M
2021-08-26 15.54 15.73 14.90 15.00 49.8M
2021-08-25 15.78 16.06 14.90 15.39 105.4M
2021-08-24 15.37 16.50 15.26 16.36 115.1M
2021-08-23 13.95 15.20 13.77 15.20 69.7M
2021-08-20 13.58 14.02 13.36 13.82 36.1M
2021-08-19 13.43 14.08 13.20 13.65 48.6M
2021-08-18 13.90 13.97 13.20 13.39 64.1M
2021-08-17 14.66 14.87 13.77 13.84 64.2M
2021-08-16 15.02 15.24 14.68 14.79 42.3M
2021-08-13 15.56 16.09 14.95 15.05 68.3M
2021-08-12 15.68 15.90 15.12 15.71 82.8M
2021-08-11 15.73 16.03 15.16 15.45 115.7M
2021-08-10 14.80 15.99 14.80 15.62 186.7M
2021-08-09 13.90 14.62 13.48 14.54 63.6M
2021-08-06 13.90 14.11 13.67 13.97 38.8M
2021-08-05 14.30 14.45 13.66 13.81 53.3M
2021-08-04 14.25 14.54 14.11 14.30 50.5M
2021-08-03 14.74 15.16 13.92 14.19 84.5M
2021-08-02 14.98 15.19 14.30 14.90 95.1M
2021-07-30 14.59 15.15 14.18 14.68 100.4M
2021-07-29 13.75 14.78 13.44 14.67 130.5M
2021-07-28 13.71 13.93 12.63 13.44 96.5M
2021-07-27 14.20 14.76 13.71 13.94 157.2M
2021-07-26 12.42 13.66 12.36 13.66 123.3M
2021-07-23 12.66 12.68 12.20 12.42 37.0M
2021-07-22 12.25 12.65 12.17 12.62 46.9M
2021-07-21 12.43 12.73 12.25 12.40 41.8M
2021-07-20 12.00 12.68 11.90 12.42 43.0M
2021-07-19 12.05 13.14 12.00 12.15 58.4M
2021-07-16 12.21 12.52 12.02 12.06 33.5M
2021-07-15 12.49 12.51 11.84 12.19 35.6M
2021-07-14 12.60 12.66 12.25 12.26 38.1M
2021-07-13 12.75 12.86 12.32 12.60 57.4M
2021-07-12 12.38 13.00 12.38 12.78 65.7M
2021-07-09 12.29 12.50 11.94 12.42 78.4M
2021-07-08 11.85 12.57 11.79 12.18 111.9M
2021-07-07 11.20 11.99 11.03 11.91 98.8M
2021-07-06 10.47 11.50 10.45 11.18 75.7M
2021-07-05 10.21 10.53 10.16 10.45 22.9M
2021-07-02 10.39 10.60 10.14 10.25 28.1M
2021-07-01 11.11 11.14 10.46 10.46 32.9M
2021-06-30 10.90 11.23 10.90 11.00 28.2M
2021-06-29 10.85 11.04 10.73 10.82 22.3M
2021-06-28 10.97 11.29 10.91 11.04 30.0M
2021-06-25 11.05 11.28 10.82 10.96 34.1M
2021-06-24 11.26 11.63 10.91 10.99 44.5M
2021-06-23 10.86 11.45 10.72 11.26 58.1M
2021-06-22 10.79 11.10 10.62 10.81 39.7M
2021-06-21 10.35 10.95 10.27 10.78 54.1M
2021-06-18 10.49 10.55 10.29 10.38 41.4M
2021-06-17 9.71 10.60 9.71 10.59 65.7M
2021-06-16 9.85 10.06 9.70 9.71 27.6M
2021-06-15 9.84 9.98 9.74 9.92 21.8M
2021-06-11 10.15 10.16 9.78 9.82 24.1M
2021-06-10 10.02 10.29 9.95 10.13 27.0M
2021-06-09 10.09 10.19 9.92 10.00 17.9M
2021-06-08 10.36 10.37 10.00 10.05 32.0M
2021-06-07 10.54 10.60 10.21 10.36 29.0M
2021-06-04 9.98 10.28 9.98 10.20 35.8M
2021-06-03 10.18 10.54 9.98 9.98 39.6M
2021-06-02 10.11 10.28 9.85 10.18 45.3M
2021-06-01 9.95 10.20 9.92 9.97 67.3M
2021-05-31 9.90 10.69 9.88 10.39 98.1M
2021-05-28 9.27 9.77 9.25 9.72 56.1M
2021-05-27 9.00 9.28 8.99 9.27 20.1M
2021-05-26 8.98 9.05 8.91 9.00 11.1M
2021-05-25 8.85 8.98 8.80 8.93 12.9M
2021-05-24 8.62 8.87 8.59 8.85 11.1M
2021-05-21 8.73 8.78 8.60 8.61 8.4M
2021-05-20 8.72 8.73 8.61 8.66 7.5M
2021-05-19 8.74 8.82 8.72 8.74 7.3M
2021-05-18 8.75 8.81 8.72 8.76 9.1M
2021-05-17 8.92 9.04 8.86 8.88 9.4M
2021-05-14 8.91 8.93 8.80 8.92 7.4M
2021-05-13 8.85 8.95 8.82 8.86 7.4M
2021-05-12 8.75 8.94 8.71 8.91 8.6M
2021-05-11 8.68 8.82 8.56 8.82 11.7M
2021-05-10 8.89 8.91 8.66 8.69 11.3M
2021-05-07 8.97 9.07 8.88 8.88 9.4M
2021-05-06 9.14 9.19 8.96 8.99 13.0M
2021-04-30 9.37 9.40 9.14 9.14 13.4M
2021-04-29 9.38 9.57 9.34 9.34 9.7M
2021-04-28 9.22 9.50 9.14 9.43 15.5M
2021-04-27 9.47 9.49 9.20 9.22 13.7M
2021-04-26 9.45 9.67 9.44 9.46 12.7M
2021-04-23 9.56 9.57 9.37 9.43 13.9M
2021-04-22 9.63 9.75 9.56 9.58 12.4M
2021-04-21 9.67 9.74 9.49 9.62 12.5M
2021-04-20 9.86 9.92 9.71 9.71 20.5M
2021-04-19 9.59 9.89 9.55 9.86 26.6M
2021-04-16 9.57 9.66 9.51 9.54 12.4M
2021-04-15 9.60 9.60 9.37 9.52 15.5M
2021-04-14 9.36 9.65 9.31 9.61 17.9M
2021-04-13 9.29 9.37 9.20 9.37 8.9M
2021-04-12 9.49 9.58 9.25 9.29 13.3M
2021-04-09 9.50 9.69 9.46 9.51 15.6M
2021-04-08 9.56 9.66 9.45 9.45 15.0M
2021-04-07 9.53 9.68 9.45 9.57 15.5M
2021-04-06 9.68 9.72 9.48 9.58 17.9M
2021-04-02 9.35 9.73 9.35 9.66 29.8M
2021-04-01 9.14 9.48 9.10 9.40 19.2M
2021-03-31 9.10 9.20 9.05 9.13 7.5M
2021-03-30 9.30 9.36 9.09 9.12 12.4M
2021-03-29 9.36 9.44 9.25 9.27 12.5M
2021-03-26 9.36 9.46 9.30 9.42 18.0M
2021-03-25 9.44 9.65 9.37 9.38 23.7M
2021-03-24 9.38 9.60 9.29 9.49 29.1M
2021-03-23 9.07 9.55 9.01 9.43 40.0M
2021-03-22 9.16 9.22 9.02 9.07 15.0M
2021-03-19 9.10 9.38 9.03 9.14 21.6M
2021-03-18 9.03 9.17 8.90 9.13 16.9M
2021-03-17 8.61 9.05 8.53 9.04 20.2M
2021-03-16 8.78 8.83 8.54 8.62 11.0M
2021-03-15 8.78 8.83 8.67 8.74 10.8M
2021-03-12 8.99 9.04 8.80 8.83 12.8M
2021-03-11 8.82 9.05 8.66 8.97 14.3M
2021-03-10 9.07 9.10 8.79 8.82 12.3M
2021-03-09 9.04 9.19 8.77 8.93 23.4M
2021-03-08 9.40 9.59 9.29 9.33 23.3M
2021-03-05 9.24 9.44 9.21 9.39 16.3M
2021-03-04 9.30 9.73 9.26 9.35 28.6M
2021-03-03 9.05 9.39 9.00 9.32 23.5M
2021-03-02 9.20 9.22 9.02 9.07 14.2M
2021-03-01 8.75 9.15 8.73 9.13 24.3M
2021-02-26 8.57 8.79 8.55 8.68 10.2M
2021-02-25 8.98 9.03 8.68 8.70 16.9M
2021-02-24 8.87 9.09 8.85 8.95 14.4M
2021-02-23 8.90 8.98 8.76 8.87 15.2M
2021-02-22 9.00 9.10 8.90 8.91 23.8M
2021-02-19 8.65 9.06 8.58 9.01 19.9M
2021-02-18 8.49 8.78 8.45 8.64 19.6M
2021-02-10 8.30 8.37 8.24 8.31 11.2M
2021-02-09 8.15 8.35 8.11 8.29 12.1M
2021-02-08 8.02 8.24 8.01 8.10 13.2M
2021-02-05 8.36 8.43 7.93 7.93 24.1M
2021-02-04 9.00 9.00 8.23 8.35 35.1M
2021-02-03 9.33 9.33 9.04 9.04 13.6M
2021-02-02 9.24 9.37 9.19 9.32 12.2M
2021-02-01 9.12 9.23 9.10 9.23 10.5M
2021-01-29 9.20 9.22 9.03 9.13 12.3M
2021-01-28 9.04 9.28 9.02 9.14 15.3M
2021-01-27 9.25 9.31 9.10 9.16 15.1M
2021-01-26 9.27 9.45 9.21 9.26 15.9M
2021-01-25 9.46 9.57 9.23 9.29 26.5M
2021-01-22 9.96 9.99 9.63 9.67 28.0M
2021-01-21 10.04 10.10 9.88 9.96 26.5M
2021-01-20 10.02 10.13 9.94 10.04 17.9M
2021-01-19 10.15 10.27 10.01 10.04 28.1M
2021-01-18 9.88 10.32 9.80 10.19 33.3M
2021-01-15 10.12 10.34 9.89 9.95 41.4M
2021-01-14 10.04 10.55 10.02 10.35 65.6M
2021-01-13 9.54 10.55 9.51 10.35 91.7M
2021-01-12 9.44 9.67 9.26 9.59 24.6M
2021-01-11 9.35 9.74 9.31 9.41 27.2M
2021-01-08 9.08 9.32 9.03 9.22 17.7M
2021-01-07 9.40 9.41 9.03 9.09 21.7M
2021-01-06 9.80 9.82 9.35 9.40 21.9M
2021-01-05 9.50 9.85 9.45 9.79 27.0M
2021-01-04 9.48 9.59 9.40 9.52 17.0M