兴民智通（002355）历史行情
以下为兴民智通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.530 | 4.640 | 4.660 | 4.430 | 0.070 | 1.532% | 12.79万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.610 | 4.570 | 4.690 | 4.540 | -0.040 | -0.868% | 9.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 867.08万 | 0.40亿 | 1.357% |
| 2026-10-06 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 867.08万 | 0.40亿 | 1.357% |
| 2026-10-05 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 867.08万 | 0.40亿 | 1.357% |
| 2026-10-02 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 867.08万 | 0.40亿 | 1.357% |
| 2026-10-01 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 867.08万 | 0.40亿 | 1.357% |
| 2026-09-30 | 4.650 | 4.610 | 4.690 | 4.560 | -0.010 | -0.216% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.590 | 4.620 | 4.670 | 4.550 | 0.020 | 0.435% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.630 | 4.600 | 4.670 | 4.500 | -0.040 | -0.862% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.640 | 4.640 | 4.800 | 4.620 | 0.030 | 0.651% | 1,015.51万 | 0.47亿 | 1.643% |
| 2026-09-24 | 4.640 | 4.640 | 4.800 | 4.620 | 0.030 | 0.651% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.740 | 4.610 | 4.740 | 4.600 | -0.140 | -2.947% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.710 | 4.750 | 4.760 | 4.650 | 0.070 | 1.496% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.660 | 4.680 | 4.700 | 4.630 | 0.010 | 0.214% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.770 | 4.670 | 4.790 | 4.650 | -0.090 | -1.891% | 14.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.640 | 4.760 | 4.770 | 4.600 | 0.090 | 1.927% | 12.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.620 | 4.670 | 4.670 | 4.550 | 0.030 | 0.647% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.840 | 4.640 | 4.850 | 4.630 | -0.180 | -3.734% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.740 | 4.820 | 4.940 | 4.690 | 0.090 | 1.903% | 14.59万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.790 | 4.730 | 4.790 | 4.620 | -0.020 | -0.421% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.780 | 4.750 | 4.800 | 4.700 | -0.050 | -1.042% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.920 | 4.800 | 4.950 | 4.780 | -0.120 | -2.439% | 11.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.890 | 4.920 | 4.940 | 4.880 | 0.000 | 0.000% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.930 | 4.920 | 4.950 | 4.860 | -0.030 | -0.606% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.120 | 4.950 | 5.150 | 4.910 | 0.000 | 0.000% | 15.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.040 | 4.950 | 5.120 | 4.930 | -0.040 | -0.802% | 17.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.990 | 4.990 | 5.040 | 4.930 | -0.070 | -1.383% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.930 | 5.060 | 5.080 | 4.930 | 0.130 | 2.637% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.870 | 4.930 | 4.940 | 4.830 | 0.010 | 0.203% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.920 | 4.920 | 4.940 | 4.870 | 0.010 | 0.204% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.860 | 4.910 | 4.940 | 4.810 | 0.000 | 0.000% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.800 | 4.910 | 4.980 | 4.770 | 0.100 | 2.079% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.670 | 4.810 | 4.850 | 4.600 | 0.110 | 2.340% | 20.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.880 | 4.700 | 5.080 | 4.660 | -0.110 | -2.287% | 20.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.770 | 4.810 | 4.830 | 4.730 | -0.020 | -0.414% | 13.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.800 | 4.830 | 4.890 | 4.680 | 0.040 | 0.835% | 16.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.900 | 4.790 | 4.910 | 4.780 | -0.160 | -3.232% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.880 | 4.950 | 4.950 | 4.760 | 0.070 | 1.434% | 25.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.850 | 4.880 | 4.910 | 4.780 | 0.000 | 0.000% | 20.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.860 | 4.880 | 4.900 | 4.700 | 0.030 | 0.619% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.850 | 5.160 | 4.810 | 0.000 | 0.000% | 45.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.690 | 4.850 | 4.870 | 4.660 | 0.140 | 2.972% | 37.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.680 | 4.710 | 4.760 | 4.530 | 0.030 | 0.641% | 38.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.720 | 4.680 | 4.820 | 4.600 | -0.030 | -0.637% | 49.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.910 | 4.710 | 5.010 | 4.540 | -0.330 | -6.548% | 89.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.040 | 5.430 | 4.980 | 0.100 | 2.024% | 106.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.810 | 4.940 | 4.940 | 4.810 | 0.450 | 10.022% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.500 | 4.490 | 4.560 | 4.450 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.390 | 4.490 | 4.500 | 4.370 | 0.110 | 2.511% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.320 | 4.380 | 4.400 | 4.290 | 0.090 | 2.098% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.320 | 4.290 | 4.480 | 4.260 | -0.060 | -1.379% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.280 | 4.350 | 4.390 | 4.270 | 0.080 | 1.874% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.230 | 4.270 | 4.340 | 4.180 | 0.030 | 0.708% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.110 | 4.240 | 4.240 | 4.070 | 0.150 | 3.667% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.160 | 4.090 | 4.190 | 4.060 | -0.110 | -2.619% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.200 | 4.220 | 4.020 | 0.140 | 3.448% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.060 | 4.160 | 4.030 | -0.100 | -2.404% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.130 | 4.160 | 4.170 | 3.920 | 0.030 | 0.726% | 19.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 4.130 | 4.320 | 4.050 | -0.020 | -0.482% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.150 | 4.650 | 4.090 | -0.220 | -5.034% | 19.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.200 | 4.370 | 4.470 | 4.150 | 0.140 | 3.310% | 21.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.070 | 4.230 | 4.270 | 4.040 | 0.150 | 3.676% | 18.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.030 | 4.080 | 4.090 | 3.920 | 0.050 | 1.241% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.240 | 4.030 | 4.240 | 4.010 | -0.220 | -5.176% | 23.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.100 | 4.250 | 4.370 | 4.040 | 0.110 | 2.657% | 23.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.090 | 4.140 | 4.180 | 4.010 | 0.040 | 0.976% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.140 | 4.100 | 4.160 | 4.000 | -0.040 | -0.966% | 13.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.260 | 4.140 | 4.310 | 4.100 | -0.150 | -3.497% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.390 | 4.290 | 4.470 | 4.280 | -0.100 | -2.278% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.450 | 4.390 | 4.560 | 4.320 | -0.030 | -0.679% | 24.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.400 | 4.420 | 4.780 | 4.340 | 0.030 | 0.683% | 29.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.320 | 4.390 | 4.460 | 4.270 | 0.090 | 2.093% | 17.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.260 | 4.300 | 4.360 | 4.210 | 0.050 | 1.176% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.280 | 4.250 | 4.340 | 4.060 | -0.040 | -0.932% | 20.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.290 | 4.440 | 4.250 | -0.090 | -2.055% | 17.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.380 | 4.420 | 4.230 | -0.030 | -0.680% | 21.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.650 | 4.410 | 4.700 | 4.360 | -0.240 | -5.161% | 21.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.590 | 4.650 | 4.740 | 4.560 | 0.020 | 0.432% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.670 | 4.630 | 4.680 | 4.420 | -0.060 | -1.279% | 26.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.780 | 4.690 | 4.800 | 4.670 | -0.120 | -2.495% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.900 | 4.810 | 4.970 | 4.790 | -0.140 | -2.828% | 15.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.940 | 4.950 | 5.020 | 4.770 | 0.010 | 0.202% | 20.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.940 | 5.150 | 4.860 | 0.170 | 3.564% | 27.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.800 | 4.770 | 5.130 | 4.760 | 0.040 | 0.846% | 23.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.810 | 4.730 | 4.870 | 4.660 | -0.130 | -2.675% | 15.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.040 | 4.860 | 5.040 | 4.800 | -0.190 | -3.762% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.140 | 5.050 | 5.180 | 4.990 | 0.000 | 0.000% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.000 | 5.050 | 5.290 | 4.980 | -0.170 | -3.257% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.220 | 5.220 | 5.330 | 5.070 | -0.030 | -0.571% | 19.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.340 | 5.250 | 5.380 | 5.190 | -0.090 | -1.685% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.360 | 5.340 | 5.440 | 5.290 | -0.030 | -0.559% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.570 | 5.370 | 5.580 | 5.270 | -0.210 | -3.763% | 18.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.470 | 5.580 | 5.650 | 5.380 | 0.090 | 1.639% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.870 | 5.490 | 5.880 | 5.460 | -0.340 | -5.832% | 30.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.740 | 5.830 | 5.880 | 5.660 | 0.100 | 1.745% | 21.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.850 | 5.730 | 6.070 | 5.700 | -0.120 | -2.051% | 21.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.020 | 5.850 | 6.070 | 5.800 | -0.170 | -2.824% | 28.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.200 | 6.020 | 6.230 | 6.000 | -0.190 | -3.060% | 24.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.310 | 6.210 | 6.600 | 6.090 | 0.010 | 0.161% | 28.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.370 | 6.200 | 6.600 | 6.170 | -0.100 | -1.587% | 29.72万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.430 | 6.300 | 6.430 | 6.240 | -0.150 | -2.326% | 19.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.450 | 6.450 | 6.560 | 6.370 | -0.010 | -0.155% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.560 | 6.460 | 6.580 | 6.350 | -0.150 | -2.269% | 27.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.590 | 6.610 | 6.770 | 6.510 | 0.080 | 1.225% | 31.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.640 | 6.530 | 6.670 | 6.400 | -0.060 | -0.910% | 32.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.620 | 6.590 | 6.700 | 6.450 | 0.050 | 0.765% | 31.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.600 | 6.540 | 6.740 | 6.510 | -0.070 | -1.059% | 24.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.710 | 6.610 | 6.710 | 6.570 | -0.070 | -1.048% | 24.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.580 | 6.680 | 6.720 | 6.490 | 0.080 | 1.212% | 34.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.550 | 6.600 | 6.660 | 6.440 | 0.000 | 0.000% | 50.81万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.150 | 6.600 | 6.600 | 6.150 | 0.600 | 10.000% | 51.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.930 | 6.000 | 6.060 | 5.880 | 0.060 | 1.010% | 15.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.650 | 5.940 | 6.070 | 5.620 | 0.110 | 1.887% | 24.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.870 | 5.830 | 5.920 | 5.780 | -0.130 | -2.181% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.910 | 5.960 | 5.980 | 5.770 | 0.050 | 0.846% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.980 | 5.910 | 6.000 | 5.860 | -0.090 | -1.500% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.050 | 6.000 | 6.060 | 5.900 | -0.060 | -0.990% | 17.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.970 | 6.060 | 6.060 | 5.890 | 0.080 | 1.338% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.210 | 5.980 | 6.220 | 5.970 | -0.190 | -3.079% | 27.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.200 | 6.170 | 6.210 | 6.100 | -0.030 | -0.484% | 18.90万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.270 | 6.200 | 6.290 | 6.130 | -0.100 | -1.587% | 24.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.160 | 6.300 | 6.580 | 6.160 | 0.200 | 3.279% | 37.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.290 | 6.100 | 6.290 | 6.090 | -0.140 | -2.244% | 16.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.220 | 6.240 | 6.240 | 6.130 | 0.070 | 1.135% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.060 | 6.170 | 6.200 | 6.010 | 0.000 | 0.000% | 22.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.250 | 6.140 | 6.290 | 6.140 | 0.000 | 0.000% | 24.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.380 | 6.180 | 6.390 | 6.160 | 0.000 | 0.000% | 21.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.370 | 6.420 | 6.500 | 6.360 | 0.000 | 0.000% | 24.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.130 | 6.200 | 6.230 | 6.060 | 0.000 | 0.000% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.360 | 6.100 | 6.390 | 6.060 | 0.000 | 0.000% | 22.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.660 | 6.340 | 6.730 | 6.270 | 0.000 | 0.000% | 26.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.660 | 6.660 | 6.760 | 6.560 | 0.000 | 0.000% | 26.28万 | 0.00亿 | 0.000% |