兴森科技（002436）历史行情

以下为兴森科技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
2026-10-14	38.020	37.740	39.700	37.200	1.550	4.283%	159.36万	0.00亿	0.000%
2026-10-13	33.060	36.190	36.890	32.690	0.820	2.318%	120.48万	0.00亿	0.000%
2026-10-12	38.510	35.370	39.080	35.200	-3.140	-8.154%	121.16万	0.00亿	0.000%
2026-10-09	39.590	38.510	40.740	36.660	-1.900	-4.702%	125.61万	0.00亿	0.000%
2026-10-08	41.800	40.410	44.000	39.900	-0.530	-1.295%	118.97万	0.00亿	0.000%
2026-10-07	42.220	40.940	42.480	40.660	-1.260	-2.986%	6,774.87万	28.04亿	4.463%
2026-10-06	42.220	40.940	42.480	40.660	-1.260	-2.986%	6,774.87万	28.04亿	4.463%
2026-10-05	42.220	40.940	42.480	40.660	-1.260	-2.986%	6,774.87万	28.04亿	4.463%
2026-10-02	42.220	40.940	42.480	40.660	-1.260	-2.986%	6,774.87万	28.04亿	4.463%
2026-10-01	42.220	40.940	42.480	40.660	-1.260	-2.986%	6,774.87万	28.04亿	4.463%
2026-09-30	42.220	40.940	42.480	40.660	-1.260	-2.986%	67.75万	0.00亿	0.000%
2026-09-29	41.100	42.200	42.940	40.200	1.060	2.577%	85.62万	0.00亿	0.000%
2026-09-28	43.690	41.140	43.870	41.000	-2.170	-5.010%	89.62万	0.00亿	0.000%
2026-09-27	45.510	43.310	45.650	43.150	-2.590	-5.643%	12,098.74万	53.09亿	7.971%
2026-09-24	45.510	43.310	45.650	43.150	-2.590	-5.643%	120.99万	0.00亿	0.000%
2026-09-23	44.470	45.900	47.660	44.470	1.670	3.776%	153.11万	0.00亿	0.000%
2026-09-22	48.250	44.230	48.760	44.080	-0.100	-0.226%	175.73万	0.00亿	0.000%
2026-09-21	43.330	44.330	44.790	42.770	1.450	3.382%	125.86万	0.00亿	0.000%
2026-09-18	42.000	42.880	44.000	41.200	1.680	4.078%	141.42万	0.00亿	0.000%
2026-09-17	42.600	41.200	42.700	41.000	-1.600	-3.738%	105.97万	0.00亿	0.000%
2026-09-16	41.000	42.800	43.450	40.500	1.940	4.748%	148.02万	0.00亿	0.000%
2026-09-15	40.270	40.860	42.730	40.170	0.800	1.997%	141.35万	0.00亿	0.000%
2026-09-14	39.040	40.060	40.960	37.660	0.730	1.856%	148.93万	0.00亿	0.000%
2026-09-11	39.390	39.330	40.000	37.380	-0.380	-0.957%	150.54万	0.00亿	0.000%
2026-09-10	39.080	39.710	40.180	38.380	0.260	0.659%	145.46万	0.00亿	0.000%
2026-09-09	40.800	39.450	41.080	39.000	-0.670	-1.670%	172.90万	0.00亿	0.000%
2026-09-08	39.000	40.120	40.430	38.500	3.370	9.170%	284.62万	0.00亿	0.000%
2026-09-07	34.080	36.750	36.750	33.950	3.340	9.997%	109.94万	0.00亿	0.000%
2026-09-04	36.260	33.410	36.500	33.070	-1.780	-5.058%	126.72万	0.00亿	0.000%
2026-09-03	34.340	35.190	35.720	32.800	1.220	3.591%	108.47万	0.00亿	0.000%
2026-09-02	33.990	33.970	34.400	33.390	-0.580	-1.679%	57.96万	0.00亿	0.000%
2026-09-01	36.050	34.550	36.490	34.430	-1.460	-4.054%	81.99万	0.00亿	0.000%
2026-08-31	35.000	36.010	36.480	34.770	0.230	0.643%	97.76万	0.00亿	0.000%
2026-08-28	36.360	35.780	37.800	35.720	0.080	0.224%	133.82万	0.00亿	0.000%
2026-08-27	33.940	35.700	35.900	33.360	2.400	7.207%	120.24万	0.00亿	0.000%
2026-08-26	33.800	33.300	33.900	32.310	-0.010	-0.030%	68.49万	0.00亿	0.000%
2026-08-25	32.200	33.310	34.060	31.810	0.070	0.211%	78.96万	0.00亿	0.000%
2026-08-24	35.190	33.240	35.270	32.000	-2.110	-5.969%	110.96万	0.00亿	0.000%
2026-08-21	33.500	35.350	35.990	33.400	1.540	4.555%	126.15万	0.00亿	0.000%
2026-08-20	33.510	33.810	34.600	32.770	0.010	0.030%	109.80万	0.00亿	0.000%
2026-08-19	35.530	33.800	36.360	33.800	-3.760	-10.011%	114.71万	0.00亿	0.000%
2026-08-18	39.200	37.560	39.380	36.770	-0.740	-1.932%	147.47万	0.00亿	0.000%
2026-08-17	35.470	38.300	38.300	35.200	3.480	9.994%	154.34万	0.00亿	0.000%
2026-08-14	34.810	34.820	35.590	34.080	0.230	0.665%	95.26万	0.00亿	0.000%
2026-08-13	35.260	34.590	36.300	34.500	-0.660	-1.872%	129.32万	0.00亿	0.000%
2026-08-12	33.810	35.250	35.500	33.220	2.020	6.079%	131.36万	0.00亿	0.000%
2026-08-11	32.900	33.230	34.540	32.420	-0.210	-0.628%	98.59万	0.00亿	0.000%
2026-08-10	34.500	33.440	35.070	32.050	-0.360	-1.065%	133.87万	0.00亿	0.000%
2026-08-07	32.000	33.800	34.500	31.500	2.270	7.199%	135.33万	0.00亿	0.000%
2026-08-06	29.660	31.530	32.200	29.590	1.020	3.343%	115.40万	0.00亿	0.000%
2026-08-05	28.560	30.510	31.260	28.060	1.780	6.196%	138.29万	0.00亿	0.000%
2026-08-04	26.580	28.730	28.930	26.180	2.430	9.240%	138.83万	0.00亿	0.000%
2026-08-03	27.500	26.300	27.830	26.000	-1.210	-4.398%	99.53万	0.00亿	0.000%
2026-07-31	29.580	27.510	29.980	27.510	-0.180	-0.650%	142.28万	0.00亿	0.000%
2026-07-30	30.750	27.690	31.100	27.690	-3.080	-10.010%	124.42万	0.00亿	0.000%
2026-07-29	31.660	30.770	32.080	29.040	-1.360	-4.233%	132.23万	0.00亿	0.000%
2026-07-28	34.120	32.130	34.790	32.130	-3.570	-10.000%	103.99万	0.00亿	0.000%
2026-07-27	33.800	35.700	36.170	32.760	1.900	5.621%	129.29万	0.00亿	0.000%
2026-07-24	34.500	33.800	35.650	33.400	-0.890	-2.566%	108.96万	0.00亿	0.000%
2026-07-23	35.010	34.690	36.280	33.820	-0.320	-0.914%	165.04万	0.00亿	0.000%
2026-07-22	32.680	35.010	35.950	32.200	2.330	7.130%	232.92万	0.00亿	0.000%
2026-07-21	30.560	32.680	33.060	27.590	2.030	6.623%	183.54万	0.00亿	0.000%
2026-07-20	34.060	30.650	34.440	30.650	-3.410	-10.012%	110.33万	0.00亿	0.000%
2026-07-17	37.350	34.060	37.990	34.060	-3.780	-9.989%	95.89万	0.00亿	0.000%
2026-07-16	38.020	37.840	40.130	36.500	-0.870	-2.247%	95.63万	0.00亿	0.000%
2026-07-15	41.260	38.710	41.870	38.430	-2.140	-5.239%	94.78万	0.00亿	0.000%
2026-07-14	38.580	40.850	41.390	38.050	2.350	6.104%	119.00万	0.00亿	0.000%
2026-07-13	41.130	38.500	42.500	38.160	-2.630	-6.394%	111.54万	0.00亿	0.000%
2026-07-10	45.600	41.130	45.970	41.050	-3.320	-7.469%	137.55万	0.00亿	0.000%
2026-07-09	41.500	44.450	44.450	40.940	4.040	9.998%	114.13万	0.00亿	0.000%
2026-07-08	42.700	40.410	43.280	40.300	-1.820	-4.310%	85.55万	0.00亿	0.000%
2026-07-07	45.320	42.230	45.620	41.860	-3.060	-6.756%	110.74万	0.00亿	0.000%
2026-07-06	47.110	45.290	47.490	42.010	-1.080	-2.329%	128.62万	0.00亿	0.000%
2026-07-03	44.400	46.370	47.980	44.030	0.960	2.114%	119.58万	0.00亿	0.000%
2026-07-02	45.600	45.410	48.330	44.560	-2.070	-4.360%	127.59万	0.00亿	0.000%
2026-07-01	51.700	47.480	53.240	46.820	-3.470	-6.811%	156.12万	0.00亿	0.000%
2026-06-30	49.000	50.950	52.300	48.050	1.950	3.980%	119.08万	0.00亿	0.000%
2026-06-29	52.000	49.000	53.880	47.110	-2.810	-5.424%	157.04万	0.00亿	0.000%
2026-06-26	53.000	51.810	54.790	49.920	-1.720	-3.213%	142.05万	0.00亿	0.000%
2026-06-25	51.100	53.530	54.100	49.000	3.300	6.570%	158.71万	0.00亿	0.000%
2026-06-24	48.500	50.230	51.610	48.300	1.730	3.567%	163.68万	0.00亿	0.000%
2026-06-23	52.000	48.500	52.800	47.990	-4.800	-9.006%	184.15万	0.00亿	0.000%
2026-06-22	53.500	53.300	55.000	51.850	1.240	2.382%	213.60万	0.00亿	0.000%
2026-06-18	46.900	52.060	52.580	45.580	4.260	8.912%	239.80万	0.00亿	0.000%
2026-06-17	45.010	47.800	48.510	45.010	3.700	8.390%	258.12万	0.00亿	0.000%
2026-06-16	39.990	44.100	44.100	39.680	4.010	10.002%	201.32万	0.00亿	0.000%
2026-06-15	38.200	40.090	40.130	37.330	2.290	6.058%	161.51万	0.00亿	0.000%
2026-06-12	37.890	37.800	39.200	36.880	1.050	2.857%	190.26万	0.00亿	0.000%
2026-06-11	36.960	36.750	38.000	35.500	-0.530	-1.422%	127.98万	0.00亿	0.000%
2026-06-10	38.190	37.280	39.960	36.300	-0.870	-2.280%	155.08万	0.00亿	0.000%
2026-06-09	37.990	38.150	38.350	36.600	1.150	3.108%	132.60万	0.00亿	0.000%
2026-06-08	35.010	37.000	38.880	35.010	-0.900	-2.375%	142.69万	0.00亿	0.000%
2026-06-05	39.500	37.900	40.390	37.500	-2.970	-7.267%	185.22万	0.00亿	0.000%
2026-06-04	39.510	40.870	42.500	39.500	1.050	2.637%	184.36万	0.00亿	0.000%
2026-06-03	42.330	39.820	42.600	39.130	-2.400	-5.685%	225.28万	0.00亿	0.000%
2026-06-02	37.230	42.220	42.480	37.010	3.600	9.322%	241.03万	0.00亿	0.000%
2026-06-01	38.500	38.620	40.200	37.150	-0.060	-0.155%	231.72万	0.00亿	0.000%
2026-05-29	37.060	38.680	39.970	37.060	2.340	6.439%	275.92万	0.00亿	0.000%
2026-05-28	36.000	36.340	36.650	35.150	-0.650	-1.757%	127.89万	0.00亿	0.000%
2026-05-27	37.800	36.990	38.420	36.160	-1.090	-2.862%	164.63万	0.00亿	0.000%
2026-05-26	37.470	38.080	39.470	37.020	-0.010	-0.026%	199.84万	0.00亿	0.000%
2026-05-25	35.970	38.090	38.170	35.400	2.700	7.629%	198.87万	0.00亿	0.000%
2026-05-22	35.540	35.390	35.960	34.480	2.130	6.404%	189.01万	0.00亿	0.000%
2026-05-21	33.510	33.260	36.380	32.750	-0.250	-0.746%	228.55万	0.00亿	0.000%
2026-05-20	32.570	33.510	33.770	31.980	0.710	2.165%	131.04万	0.00亿	0.000%
2026-05-19	32.280	32.800	32.970	31.330	-0.780	-2.323%	121.71万	0.00亿	0.000%
2026-05-18	31.480	33.580	33.880	30.970	2.120	6.739%	143.96万	0.00亿	0.000%
2026-05-15	32.980	31.460	33.840	31.110	-1.220	-3.733%	137.04万	0.00亿	0.000%
2026-05-14	34.280	32.680	34.710	32.470	-1.480	-4.333%	135.65万	0.00亿	0.000%
2026-05-13	32.570	34.160	34.470	32.200	0.740	2.214%	154.49万	0.00亿	0.000%
2026-05-12	33.670	33.420	34.220	32.520	0.280	0.845%	141.05万	0.00亿	0.000%
2026-05-11	33.170	33.140	33.580	32.270	1.160	3.627%	150.04万	0.00亿	0.000%
2026-05-08	32.190	31.980	32.710	31.540	-0.410	-1.266%	141.95万	0.00亿	0.000%
2026-05-07	29.560	32.390	32.390	29.170	2.950	10.020%	179.34万	0.00亿	0.000%
2026-05-06	29.620	29.440	30.450	29.330	1.760	6.358%	210.74万	0.00亿	0.000%
2026-04-30	27.440	27.680	27.960	26.250	0.250	0.911%	138.24万	0.00亿	0.000%
2026-04-29	27.440	27.430	27.970	26.970	-0.420	-1.508%	107.81万	0.00亿	0.000%
2026-04-28	28.960	27.850	29.140	27.580	-1.350	-4.623%	149.07万	0.00亿	0.000%
2026-04-27	28.270	29.200	30.350	28.150	0.710	2.492%	198.53万	0.00亿	0.000%
2026-04-24	28.370	28.490	29.220	26.950	0.120	0.423%	156.35万	0.00亿	0.000%
2026-04-23	29.020	28.370	29.460	27.970	-0.230	-0.804%	117.69万	0.00亿	0.000%
2026-04-22	28.970	28.600	29.450	27.720	0.420	1.490%	168.12万	0.00亿	0.000%
2026-04-21	26.270	28.180	28.570	25.930	1.660	6.259%	161.38万	0.00亿	0.000%
2026-04-20	26.570	26.520	27.250	26.330	0.400	1.531%	127.86万	0.00亿	0.000%
2026-04-17	24.950	26.120	26.350	24.800	0.000	0.000%	143.36万	0.00亿	0.000%
2026-04-16	24.680	24.900	25.430	24.570	0.230	0.930%	92.62万	23.16亿	6.130%
2026-04-15	25.360	24.670	25.630	24.540	0.000	0.000%	125.64万	0.00亿	0.000%
2026-04-14	24.950	25.390	25.970	24.800	0.190	0.754%	228.36万	0.00亿	0.000%
2026-04-13	22.580	25.200	25.200	22.520	0.000	0.000%	204.22万	0.00亿	0.000%
2026-04-10	22.090	22.910	23.530	22.090	0.000	0.000%	107.76万	0.00亿	0.000%
2026-04-09	21.460	22.050	22.130	21.290	0.000	0.000%	78.62万	0.00亿	0.000%
2026-04-08	21.020	21.720	21.730	20.780	0.000	0.000%	80.46万	0.00亿	0.000%
2026-04-07	19.970	20.240	20.400	19.910	0.000	0.000%	50.84万	0.00亿	0.000%
2026-04-03	19.870	19.620	19.920	19.480	0.000	0.000%	35.89万	0.00亿	0.000%
2026-04-02	20.380	19.720	20.520	19.570	0.000	0.000%	51.28万	0.00亿	0.000%
2026-04-01	20.570	20.590	20.650	20.250	0.000	0.000%	41.72万	0.00亿	0.000%