兴民智通

002355
🏛️ 中国 →
5.98
最后更新: 2025-09-29
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 6.09 6.09 6.01 6.04 1,244.7K
09:35 6.05 6.25 6.04 6.21 1,923.9K
09:40 6.20 6.26 6.14 6.18 2,649.2K
09:45 6.18 6.18 6.12 6.12 830.3K
09:50 6.12 6.13 6.12 6.13 488.6K
09:55 6.12 6.13 6.08 6.09 965.6K
10:00 6.10 6.10 6.07 6.08 584.0K
10:05 6.09 6.11 6.08 6.11 215.6K
10:10 6.11 6.11 6.09 6.10 185.8K
10:15 6.10 6.11 6.09 6.10 392.3K
10:20 6.10 6.14 6.10 6.13 312.3K
10:25 6.12 6.13 6.11 6.11 241.7K
10:30 6.11 6.12 6.10 6.10 163.5K
10:35 6.11 6.11 6.09 6.10 158.6K
10:40 6.10 6.10 6.09 6.10 115.6K
10:45 6.09 6.11 6.09 6.11 117.9K
10:50 6.10 6.11 6.10 6.11 147.7K
10:55 6.11 6.12 6.11 6.12 94.9K
11:00 6.11 6.12 6.11 6.12 196.9K
11:05 6.11 6.12 6.11 6.12 175.0K
11:10 6.12 6.12 6.11 6.11 44.5K
11:15 6.12 6.12 6.11 6.12 106.7K
11:20 6.11 6.12 6.11 6.11 145.8K
11:25 6.10 6.12 6.10 6.12 83.4K
13:00 6.12 6.12 6.10 6.12 202.1K
13:05 6.11 6.11 6.10 6.11 21.2K
13:10 6.11 6.12 6.10 6.11 200.9K
13:15 6.11 6.12 6.11 6.11 132.9K
13:20 6.11 6.12 6.11 6.12 238.2K
13:25 6.12 6.12 6.11 6.11 90.2K
13:30 6.11 6.12 6.11 6.11 118.1K
13:35 6.11 6.12 6.11 6.12 60.5K
13:40 6.11 6.12 6.11 6.12 66.3K
13:45 6.13 6.13 6.12 6.13 268.2K
13:50 6.16 6.18 6.13 6.14 868.7K
13:55 6.14 6.14 6.12 6.12 214.3K
14:00 6.12 6.13 6.12 6.13 194.7K
14:05 6.12 6.16 6.12 6.15 277.7K
14:10 6.14 6.14 6.13 6.14 90.7K
14:15 6.13 6.14 6.12 6.13 147.3K
14:20 6.13 6.13 6.12 6.12 130.7K
14:25 6.12 6.13 6.12 6.12 225.1K
14:30 6.12 6.13 6.12 6.13 212.9K
14:35 6.12 6.13 6.11 6.11 451.9K
14:40 6.12 6.16 6.11 6.14 883.1K
14:45 6.15 6.16 6.13 6.14 754.2K
14:50 6.13 6.15 6.12 6.15 1,385.4K
14:55 6.14 6.15 6.13 6.14 376.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.09 6.10 5.90 5.98 19.9M
2025-09-26 6.09 6.28 6.01 6.14 19.4M
2025-09-25 6.10 6.18 6.00 6.11 17.4M
2025-09-24 5.91 6.17 5.88 6.12 16.3M
2025-09-23 6.14 6.17 5.85 5.96 18.6M
2025-09-22 6.06 6.09 5.99 6.02 12.3M
2025-09-19 6.14 6.18 6.03 6.05 14.2M
2025-09-18 6.26 6.28 6.09 6.13 21.7M
2025-09-17 6.21 6.28 6.15 6.22 18.0M
2025-09-16 6.18 6.21 6.12 6.18 23.5M
2025-09-15 6.02 6.32 6.02 6.24 42.2M
2025-09-12 5.98 6.07 5.95 5.96 18.4M
2025-09-11 5.95 6.00 5.85 5.99 17.5M
2025-09-10 6.03 6.05 5.94 5.95 15.5M
2025-09-09 6.11 6.11 5.99 6.01 16.4M
2025-09-08 6.13 6.18 6.06 6.12 15.4M
2025-09-05 6.01 6.15 5.92 6.13 17.9M
2025-09-04 5.97 6.09 5.97 6.02 16.6M
2025-09-03 6.18 6.18 5.96 5.97 18.2M
2025-09-02 6.21 6.22 6.06 6.14 21.9M
2025-09-01 6.15 6.27 6.11 6.21 20.3M
2025-08-29 6.33 6.33 6.13 6.15 27.9M
2025-08-28 6.36 6.47 6.07 6.33 48.6M
2025-08-27 6.61 6.80 6.37 6.38 56.5M
2025-08-26 6.64 6.71 6.58 6.67 30.9M
2025-08-25 6.66 6.69 6.57 6.64 31.7M
2025-08-22 6.63 6.68 6.58 6.63 24.3M
2025-08-21 6.70 6.73 6.63 6.66 26.9M
2025-08-20 6.65 6.70 6.58 6.69 28.2M
2025-08-19 6.65 6.66 6.53 6.62 29.4M
2025-08-18 6.50 6.64 6.47 6.61 43.3M
2025-08-15 6.38 6.47 6.37 6.47 19.1M
2025-08-14 6.51 6.52 6.34 6.37 24.1M
2025-08-13 6.53 6.53 6.45 6.50 20.0M
2025-08-12 6.52 6.56 6.45 6.49 19.5M
2025-08-11 6.49 6.54 6.48 6.53 19.9M
2025-08-08 6.45 6.54 6.45 6.50 23.9M
2025-08-07 6.48 6.52 6.46 6.48 19.9M
2025-08-06 6.43 6.53 6.40 6.51 30.1M
2025-08-05 6.40 6.54 6.39 6.48 31.7M
2025-08-04 6.25 6.40 6.24 6.39 15.6M
2025-08-01 6.26 6.35 6.24 6.31 15.9M
2025-07-31 6.37 6.42 6.22 6.26 31.6M
2025-07-30 6.46 6.48 6.34 6.38 27.6M
2025-07-29 6.60 6.60 6.43 6.46 34.7M
2025-07-28 6.52 6.61 6.45 6.60 37.8M
2025-07-25 6.42 6.57 6.36 6.52 47.8M
2025-07-24 6.45 6.46 6.40 6.42 24.3M
2025-07-23 6.42 6.45 6.35 6.44 22.8M
2025-07-22 6.48 6.49 6.38 6.41 25.3M
2025-07-21 6.40 6.48 6.36 6.47 27.8M
2025-07-18 6.49 6.51 6.34 6.40 44.2M
2025-07-17 6.40 6.55 6.40 6.48 59.1M
2025-07-16 6.61 6.78 6.45 6.47 113.5M
2025-07-15 6.90 6.90 6.90 6.90 15.2M
2025-07-14 7.63 7.69 7.45 7.67 39.0M
2025-07-11 7.64 7.72 7.61 7.67 36.1M
2025-07-10 7.61 7.78 7.54 7.66 47.5M
2025-07-09 7.67 7.72 7.58 7.64 29.6M
2025-07-08 7.63 7.70 7.61 7.67 28.9M
2025-07-07 7.60 7.66 7.52 7.66 19.7M
2025-07-04 7.80 7.82 7.60 7.63 36.8M
2025-07-03 7.80 7.85 7.75 7.84 27.0M
2025-07-02 7.85 7.89 7.71 7.78 33.7M
2025-07-01 8.08 8.11 7.83 7.91 47.0M
2025-06-30 7.90 8.02 7.84 7.96 68.4M
2025-06-27 7.84 7.95 7.76 7.86 66.6M
2025-06-26 7.83 8.00 7.74 7.74 105.5M
2025-06-25 8.05 8.30 7.81 7.92 180.3M
2025-06-24 7.16 7.65 7.16 7.65 74.7M
2025-06-23 6.83 6.97 6.81 6.95 15.9M
2025-06-20 6.94 7.02 6.86 6.90 16.7M
2025-06-19 7.20 7.24 6.93 6.97 26.7M
2025-06-18 7.24 7.28 7.16 7.22 19.6M
2025-06-17 7.28 7.34 7.17 7.28 21.5M
2025-06-16 7.25 7.34 7.23 7.28 20.2M
2025-06-13 7.48 7.49 7.25 7.29 36.1M
2025-06-12 7.54 7.63 7.48 7.57 42.0M
2025-06-11 7.59 7.86 7.55 7.63 59.1M
2025-06-10 7.63 7.72 7.30 7.43 56.0M
2025-06-09 7.65 7.72 7.57 7.65 59.0M
2025-06-06 7.56 8.20 7.56 7.72 88.0M
2025-06-05 7.63 7.85 7.44 7.52 80.4M
2025-06-04 7.42 7.62 7.38 7.49 57.8M
2025-06-03 7.38 7.57 7.38 7.42 64.4M
2025-05-30 7.76 7.89 7.41 7.49 137.8M
2025-05-29 6.96 7.61 6.96 7.61 63.9M
2025-05-28 7.01 7.15 6.91 6.92 40.3M
2025-05-27 6.90 6.95 6.78 6.93 20.4M
2025-05-26 6.81 6.97 6.79 6.90 21.4M
2025-05-23 6.90 7.04 6.82 6.83 30.7M
2025-05-22 7.05 7.14 6.91 6.93 31.6M
2025-05-21 7.15 7.18 7.04 7.08 30.3M
2025-05-20 6.96 7.17 6.91 7.15 48.1M
2025-05-19 7.07 7.12 6.89 7.01 46.9M
2025-05-16 6.70 7.16 6.70 7.04 80.5M
2025-05-15 6.83 6.83 6.68 6.70 24.7M
2025-05-14 6.81 6.85 6.72 6.85 33.6M
2025-05-13 6.96 7.00 6.79 6.84 39.6M
2025-05-12 6.88 6.99 6.83 6.90 54.2M
2025-05-09 7.05 7.12 6.81 6.82 81.4M
2025-05-08 6.86 7.44 6.85 7.07 136.3M
2025-05-07 7.48 7.58 6.91 7.18 188.4M
2025-05-06 6.88 6.89 6.66 6.89 60.5M
2025-04-30 6.26 6.26 6.26 6.26 11.1M
2025-04-29 5.60 5.77 5.51 5.69 12.1M
2025-04-28 5.77 5.77 5.58 5.59 12.5M
2025-04-25 5.74 5.90 5.72 5.79 10.8M
2025-04-24 5.93 5.96 5.75 5.76 14.5M
2025-04-23 5.83 5.96 5.83 5.95 16.9M
2025-04-22 5.82 5.90 5.77 5.79 10.9M
2025-04-21 5.72 5.86 5.67 5.86 14.0M
2025-04-18 5.67 5.75 5.62 5.73 8.6M
2025-04-17 5.65 5.81 5.65 5.66 10.6M
2025-04-16 5.82 5.85 5.59 5.71 14.7M
2025-04-15 5.84 5.93 5.77 5.87 13.1M
2025-04-14 5.98 5.98 5.80 5.85 20.5M
2025-04-11 5.50 6.07 5.45 5.82 29.5M
2025-04-10 5.50 5.69 5.50 5.53 19.6M
2025-04-09 5.20 5.47 4.73 5.41 24.9M
2025-04-08 5.48 5.63 5.15 5.26 30.4M
2025-04-07 5.87 5.95 5.72 5.72 11.9M
2025-04-03 6.35 6.47 6.25 6.35 11.5M
2025-04-02 6.45 6.51 6.39 6.41 9.7M
2025-04-01 6.51 6.57 6.43 6.45 11.0M
2025-03-31 6.48 6.49 6.24 6.44 16.9M
2025-03-28 6.67 6.69 6.48 6.50 16.3M
2025-03-27 6.82 6.82 6.63 6.67 19.8M
2025-03-26 6.68 6.91 6.61 6.84 20.4M
2025-03-25 6.91 7.00 6.65 6.70 31.3M
2025-03-24 7.47 7.58 6.75 6.97 51.4M
2025-03-21 7.52 7.57 7.30 7.31 41.0M
2025-03-20 7.34 7.77 7.28 7.59 66.9M
2025-03-19 7.07 7.49 7.03 7.33 54.3M
2025-03-18 7.05 7.28 7.02 7.10 22.1M
2025-03-17 7.05 7.13 6.98 7.04 17.0M
2025-03-14 6.96 7.08 6.89 7.03 17.7M
2025-03-13 7.23 7.29 6.90 6.98 33.0M
2025-03-12 7.17 7.51 7.17 7.30 32.8M
2025-03-11 7.17 7.30 7.05 7.16 19.7M
2025-03-10 7.26 7.33 7.20 7.26 17.2M
2025-03-07 7.21 7.50 7.21 7.32 31.8M
2025-03-06 7.13 7.35 7.13 7.25 29.4M
2025-03-05 6.99 7.36 6.90 7.12 20.7M
2025-03-04 6.82 7.04 6.78 6.99 14.2M
2025-03-03 6.94 7.09 6.84 6.86 17.8M
2025-02-28 7.20 7.26 6.85 6.85 25.2M
2025-02-27 7.44 7.47 7.14 7.27 26.5M
2025-02-26 7.27 7.60 7.27 7.44 44.8M
2025-02-25 7.11 7.38 7.06 7.29 29.4M
2025-02-24 7.29 7.31 7.14 7.18 19.4M
2025-02-21 7.32 7.36 7.22 7.27 26.9M
2025-02-20 7.15 7.40 7.07 7.32 38.8M
2025-02-19 7.05 7.22 7.04 7.15 24.2M
2025-02-18 7.17 7.25 7.00 7.05 20.7M
2025-02-17 7.20 7.30 7.13 7.23 23.9M
2025-02-14 7.16 7.35 7.16 7.23 19.9M
2025-02-13 7.33 7.40 7.18 7.19 25.5M
2025-02-12 7.28 7.33 7.22 7.32 23.6M
2025-02-11 7.39 7.42 7.16 7.29 34.3M
2025-02-10 7.21 7.55 7.12 7.38 47.4M
2025-02-07 7.24 7.34 7.06 7.18 45.4M
2025-02-06 6.66 7.14 6.60 7.12 31.3M
2025-02-05 6.66 6.82 6.65 6.70 20.1M
2025-01-27 6.75 7.11 6.56 6.58 22.3M
2025-01-24 6.54 6.64 6.49 6.61 14.8M
2025-01-23 6.77 6.89 6.54 6.56 20.4M
2025-01-22 6.84 6.84 6.66 6.69 13.4M
2025-01-21 6.99 7.03 6.76 6.85 14.9M
2025-01-20 6.91 6.99 6.79 6.97 20.8M
2025-01-17 6.96 6.99 6.80 6.87 23.1M
2025-01-16 6.95 7.20 6.95 7.02 34.3M
2025-01-15 6.73 7.16 6.73 6.94 40.0M
2025-01-14 6.23 6.77 6.20 6.73 36.7M
2025-01-13 5.95 6.32 5.92 6.24 19.2M
2025-01-10 6.25 6.42 6.10 6.10 22.5M
2025-01-09 6.07 6.31 6.03 6.23 18.1M
2025-01-08 6.07 6.17 5.87 6.13 21.8M
2025-01-07 5.74 6.13 5.74 6.10 27.5M
2025-01-06 5.84 5.84 5.57 5.74 22.7M
2025-01-03 6.32 6.39 5.78 5.85 26.9M
2025-01-02 6.37 6.52 6.23 6.28 18.7M