兴业科技（002674）历史行情

以下为兴业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
2026-10-08	20.000	20.280	21.450	20.000	0.460	2.321%	16.24万	0.00亿	0.000%
2026-10-07	19.750	19.820	20.160	19.400	0.500	2.588%	740.10万	1.46亿	2.530%
2026-10-06	19.750	19.820	20.160	19.400	0.500	2.588%	740.10万	1.46亿	2.530%
2026-10-05	19.750	19.820	20.160	19.400	0.500	2.588%	740.10万	1.46亿	2.530%
2026-10-02	19.750	19.820	20.160	19.400	0.500	2.588%	740.10万	1.46亿	2.530%
2026-10-01	19.750	19.820	20.160	19.400	0.500	2.588%	740.10万	1.46亿	2.530%
2026-09-30	19.750	19.820	20.160	19.400	0.500	2.588%	7.40万	0.00亿	0.000%
2026-09-29	19.310	19.320	19.800	19.190	-0.180	-0.923%	6.64万	0.00亿	0.000%
2026-09-28	20.410	19.500	20.410	19.460	-0.920	-4.505%	9.18万	0.00亿	0.000%
2026-09-27	20.100	20.420	21.190	19.980	0.170	0.840%	1,048.92万	2.16亿	3.585%
2026-09-24	20.100	20.420	21.190	19.980	0.170	0.840%	10.49万	0.00亿	0.000%
2026-09-23	20.600	20.250	20.650	19.930	-0.400	-1.937%	9.46万	0.00亿	0.000%
2026-09-22	20.490	20.650	21.400	20.220	0.450	2.228%	13.78万	0.00亿	0.000%
2026-09-21	20.000	20.200	20.820	19.880	0.580	2.956%	12.45万	0.00亿	0.000%
2026-09-18	19.650	19.620	19.890	19.380	0.330	1.711%	9.04万	0.00亿	0.000%
2026-09-17	19.550	19.290	19.800	19.000	-0.010	-0.052%	9.31万	0.00亿	0.000%
2026-09-16	18.410	19.300	19.410	18.180	0.870	4.721%	10.57万	0.00亿	0.000%
2026-09-15	18.500	18.430	18.780	18.330	-0.220	-1.180%	6.44万	0.00亿	0.000%
2026-09-14	19.000	18.650	19.010	18.310	0.040	0.215%	7.86万	0.00亿	0.000%
2026-09-11	18.930	18.610	19.140	18.180	-0.320	-1.690%	10.10万	0.00亿	0.000%
2026-09-10	19.350	18.930	19.500	18.920	-0.440	-2.272%	14.70万	0.00亿	0.000%
2026-09-09	20.650	19.370	21.520	19.310	-1.680	-7.981%	31.88万	0.00亿	0.000%
2026-09-08	20.500	21.050	21.500	20.500	0.120	0.573%	35.79万	0.00亿	0.000%
2026-09-07	20.930	20.930	20.930	20.930	-2.330	-10.017%	1.53万	0.00亿	0.000%
2026-09-04	24.590	23.260	24.590	23.080	-0.940	-3.884%	10.22万	0.00亿	0.000%
2026-09-03	24.500	24.200	24.740	23.900	-0.250	-1.022%	8.91万	0.00亿	0.000%
2026-09-02	24.240	24.450	24.880	23.930	-0.110	-0.448%	10.97万	0.00亿	0.000%
2026-09-01	24.820	24.560	24.840	23.750	-0.240	-0.968%	11.10万	0.00亿	0.000%
2026-08-31	23.740	24.800	24.900	23.480	-0.090	-0.362%	12.06万	0.00亿	0.000%
2026-08-28	25.680	24.890	25.950	24.800	-1.060	-4.085%	14.05万	0.00亿	0.000%
2026-08-27	25.530	25.950	26.300	24.930	0.760	3.017%	17.36万	0.00亿	0.000%
2026-08-26	26.250	25.190	26.410	24.420	-1.010	-3.855%	15.37万	0.00亿	0.000%
2026-08-25	26.220	26.200	26.930	25.730	-0.830	-3.071%	12.03万	0.00亿	0.000%
2026-08-24	28.140	27.030	28.450	26.250	-1.260	-4.454%	17.92万	0.00亿	0.000%
2026-08-21	28.020	28.290	29.620	28.000	-0.120	-0.422%	15.83万	0.00亿	0.000%
2026-08-20	28.560	28.410	28.900	27.300	0.350	1.247%	15.84万	0.00亿	0.000%
2026-08-19	28.510	28.060	30.130	27.730	-2.490	-8.151%	23.48万	0.00亿	0.000%
2026-08-18	30.120	30.550	30.800	29.500	0.430	1.428%	32.23万	0.00亿	0.000%
2026-08-17	30.950	30.120	31.570	27.890	0.500	1.688%	40.54万	0.00亿	0.000%
2026-08-14	28.640	29.620	31.310	28.630	1.160	4.076%	33.95万	0.00亿	0.000%
2026-08-13	29.220	28.460	29.780	28.410	-0.420	-1.454%	23.35万	0.00亿	0.000%
2026-08-12	27.820	28.880	29.800	27.500	0.920	3.290%	22.85万	0.00亿	0.000%
2026-08-11	28.050	27.960	28.500	27.420	-1.560	-5.285%	23.14万	0.00亿	0.000%
2026-08-10	28.810	29.520	29.750	28.300	1.190	4.200%	32.94万	0.00亿	0.000%
2026-08-07	29.050	28.330	29.290	27.400	-0.320	-1.117%	38.09万	0.00亿	0.000%
2026-08-06	27.000	28.650	29.400	27.000	1.720	6.387%	42.40万	0.00亿	0.000%
2026-08-05	24.960	26.930	26.930	24.960	2.450	10.008%	31.21万	0.00亿	0.000%
2026-08-04	22.690	24.480	24.480	22.180	2.230	10.022%	34.49万	0.00亿	0.000%
2026-08-03	23.230	22.250	24.260	21.100	-0.510	-2.241%	30.24万	0.00亿	0.000%
2026-07-31	23.790	22.760	23.790	22.030	1.130	5.224%	31.47万	0.00亿	0.000%
2026-07-30	22.530	21.630	24.000	21.350	-0.510	-2.304%	29.19万	0.00亿	0.000%
2026-07-29	23.500	22.140	23.800	22.140	-2.460	-10.000%	30.24万	0.00亿	0.000%
2026-07-28	23.580	24.600	25.360	23.020	0.970	4.105%	31.33万	0.00亿	0.000%
2026-07-27	22.010	23.630	24.000	20.190	1.210	5.397%	26.46万	0.00亿	0.000%
2026-07-24	21.970	22.420	24.380	21.750	0.230	1.037%	30.91万	0.00亿	0.000%
2026-07-23	20.170	22.190	22.190	19.700	2.020	10.015%	25.51万	0.00亿	0.000%
2026-07-22	18.900	20.170	21.500	18.700	0.180	0.900%	29.59万	0.00亿	0.000%
2026-07-21	18.840	19.990	21.770	18.840	-0.940	-4.491%	33.01万	0.00亿	0.000%
2026-07-20	21.930	20.930	21.990	20.930	-2.330	-10.017%	11.74万	0.00亿	0.000%
2026-07-17	23.600	23.260	24.180	23.260	-2.580	-9.985%	8.61万	0.00亿	0.000%
2026-07-16	25.840	25.840	27.500	25.840	-2.870	-9.997%	21.72万	0.00亿	0.000%
2026-07-15	32.030	28.710	33.200	28.710	-3.190	-10.000%	28.09万	0.00亿	0.000%
2026-07-14	32.000	31.900	32.880	29.660	-1.060	-3.216%	38.20万	0.00亿	0.000%
2026-07-13	30.210	32.960	33.880	29.160	2.160	7.013%	45.60万	0.00亿	0.000%
2026-07-10	29.500	30.800	31.700	29.000	-0.010	-0.032%	31.97万	0.00亿	0.000%
2026-07-09	28.500	30.810	31.330	26.500	1.660	5.695%	37.64万	0.00亿	0.000%
2026-07-08	26.610	29.150	29.150	25.520	2.650	10.000%	26.76万	0.00亿	0.000%
2026-07-07	29.080	26.500	30.490	26.450	-2.080	-7.278%	28.65万	0.00亿	0.000%
2026-07-06	28.570	28.580	31.360	27.900	-0.450	-1.550%	32.04万	0.00亿	0.000%
2026-07-03	27.200	29.030	30.550	25.500	0.780	2.761%	41.55万	0.00亿	0.000%
2026-07-02	24.100	28.250	28.250	23.110	2.570	10.008%	43.56万	0.00亿	0.000%
2026-07-01	26.680	25.680	28.730	25.680	-2.850	-9.989%	40.94万	0.00亿	0.000%
2026-06-30	28.530	28.530	28.660	28.530	-3.170	-10.000%	6.84万	0.00亿	0.000%
2026-06-29	29.990	31.700	31.710	27.330	2.870	9.955%	62.32万	0.00亿	0.000%
2026-06-26	28.830	28.830	28.830	28.830	2.620	9.996%	7.53万	0.00亿	0.000%
2026-06-25	26.210	26.210	26.210	26.210	2.380	9.987%	2.90万	0.00亿	0.000%
2026-06-24	23.830	23.830	23.830	23.830	2.170	10.018%	2.32万	0.00亿	0.000%
2026-06-23	21.660	21.660	21.660	21.660	1.970	10.005%	0.89万	0.00亿	0.000%
2026-06-22	19.690	19.690	19.690	19.690	1.790	10.000%	1.32万	0.00亿	0.000%
2026-06-18	16.020	17.900	17.900	16.010	1.630	10.018%	23.31万	0.00亿	0.000%
2026-06-17	15.850	16.270	17.380	15.640	0.260	1.624%	19.21万	0.00亿	0.000%
2026-06-16	16.590	16.010	16.600	15.710	-0.640	-3.844%	13.06万	0.00亿	0.000%
2026-06-15	15.830	16.650	16.650	15.500	0.650	4.062%	15.39万	0.00亿	0.000%
2026-06-12	15.830	16.000	16.400	15.430	0.190	1.202%	11.77万	0.00亿	0.000%
2026-06-11	15.200	15.810	15.930	15.150	0.470	3.064%	11.20万	0.00亿	0.000%
2026-06-10	15.860	15.340	16.370	15.060	-0.600	-3.764%	11.66万	0.00亿	0.000%
2026-06-09	15.660	15.940	16.200	15.590	0.150	0.950%	11.56万	0.00亿	0.000%
2026-06-08	14.520	15.790	16.090	14.210	1.050	7.123%	17.72万	0.00亿	0.000%
2026-06-05	14.720	14.740	15.100	14.360	0.030	0.204%	5.92万	0.00亿	0.000%
2026-06-04	14.540	14.710	14.980	14.180	0.240	1.659%	6.40万	0.00亿	0.000%
2026-06-03	14.520	14.470	14.850	14.260	-0.060	-0.413%	5.44万	0.00亿	0.000%
2026-06-02	14.900	14.530	15.160	14.300	-0.440	-2.939%	7.07万	0.00亿	0.000%
2026-06-01	14.940	14.970	15.400	14.750	-0.150	-0.992%	6.04万	0.00亿	0.000%
2026-05-29	15.390	15.120	15.660	14.900	-0.180	-1.176%	8.30万	0.00亿	0.000%
2026-05-28	15.220	15.300	15.880	14.890	0.090	0.592%	9.47万	0.00亿	0.000%
2026-05-27	15.890	15.210	16.300	15.090	-0.600	-3.795%	15.72万	0.00亿	0.000%
2026-05-26	15.840	15.810	16.590	15.630	-0.160	-1.002%	23.04万	0.00亿	0.000%
2026-05-25	14.770	15.970	15.970	14.670	1.450	9.986%	8.70万	0.00亿	0.000%
2026-05-22	14.790	14.520	14.830	14.490	-0.150	-1.022%	6.55万	0.00亿	0.000%
2026-05-21	14.570	14.670	15.020	14.360	0.160	1.103%	10.32万	0.00亿	0.000%
2026-05-20	13.980	14.510	14.730	13.980	0.520	3.717%	11.78万	0.00亿	0.000%
2026-05-19	13.660	13.990	14.030	13.600	0.350	2.566%	6.43万	0.00亿	0.000%
2026-05-18	13.700	13.640	13.700	13.200	-0.080	-0.583%	4.73万	0.00亿	0.000%
2026-05-15	13.780	13.720	14.050	13.600	-0.100	-0.724%	4.61万	0.00亿	0.000%
2026-05-14	13.720	13.820	14.090	13.320	0.090	0.655%	5.24万	0.00亿	0.000%
2026-05-13	13.210	13.730	13.790	13.120	0.540	4.094%	6.71万	0.00亿	0.000%
2026-05-12	13.350	13.190	13.450	13.120	-0.150	-1.124%	2.86万	0.00亿	0.000%
2026-05-11	13.460	13.340	13.540	13.170	-0.120	-0.892%	3.82万	0.00亿	0.000%
2026-05-08	13.480	13.460	13.520	13.310	0.030	0.223%	2.72万	0.00亿	0.000%
2026-05-07	13.430	13.430	13.630	13.200	0.060	0.449%	3.11万	0.00亿	0.000%
2026-05-06	13.510	13.370	13.600	13.130	-0.110	-0.816%	5.47万	0.00亿	0.000%
2026-04-30	13.840	13.480	13.840	13.420	-0.190	-1.390%	2.80万	0.00亿	0.000%
2026-04-29	13.510	13.670	13.860	13.220	0.350	2.628%	6.05万	0.00亿	0.000%
2026-04-28	13.850	13.320	13.990	13.160	-0.670	-4.789%	5.94万	0.00亿	0.000%
2026-04-27	13.830	13.990	14.070	13.800	0.160	1.157%	3.35万	0.00亿	0.000%
2026-04-24	13.870	13.830	13.960	13.740	0.010	0.072%	2.43万	0.00亿	0.000%
2026-04-23	14.090	13.820	14.090	13.740	-0.240	-1.707%	2.69万	0.00亿	0.000%
2026-04-22	13.880	14.060	14.140	13.860	0.150	1.078%	2.93万	0.00亿	0.000%
2026-04-21	13.830	13.910	14.070	13.830	0.010	0.072%	3.21万	0.00亿	0.000%
2026-04-20	13.670	13.900	13.940	13.650	0.220	1.608%	2.89万	0.00亿	0.000%
2026-04-17	13.430	13.680	14.300	13.410	0.280	2.090%	5.73万	0.00亿	0.000%
2026-04-16	13.290	13.400	13.640	13.210	0.100	0.752%	3.48万	0.00亿	0.000%
2026-04-15	13.300	13.300	13.380	13.090	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-14	13.440	13.300	13.490	13.120	-0.090	-0.672%	2.29万	0.00亿	0.000%
2026-04-13	12.950	13.390	13.460	12.870	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-10	13.110	13.040	13.260	13.020	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-09	12.960	13.100	13.250	12.730	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-08	12.890	12.960	13.070	12.790	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-07	12.420	12.680	12.680	12.120	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-03	12.610	12.290	12.690	12.150	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	12.720	12.550	12.780	12.500	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	12.840	12.730	12.890	12.570	0.000	0.000%	2.18万	0.00亿	0.000%