兴业股份（603928）历史行情

以下为兴业股份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	15.080	13.690	15.380	13.180	-0.690	-4.798%	59.79万	0.00亿	0.000%
2026-10-08	13.430	14.380	14.380	13.430	1.310	10.023%	25.76万	0.00亿	0.000%
2026-10-07	11.880	13.070	13.070	11.870	1.190	10.017%	1,024.17万	1.32亿	3.006%
2026-10-06	11.880	13.070	13.070	11.870	1.190	10.017%	1,024.17万	1.32亿	3.006%
2026-10-05	11.880	13.070	13.070	11.870	1.190	10.017%	1,024.17万	1.32亿	3.006%
2026-10-02	11.880	13.070	13.070	11.870	1.190	10.017%	1,024.17万	1.32亿	3.006%
2026-10-01	11.880	13.070	13.070	11.870	1.190	10.017%	1,024.17万	1.32亿	3.006%
2026-09-30	11.880	13.070	13.070	11.870	1.190	10.017%	10.24万	0.00亿	0.000%
2026-09-29	11.980	11.880	12.130	11.860	-0.050	-0.419%	5.10万	0.00亿	0.000%
2026-09-28	12.210	11.930	12.390	11.900	-0.390	-3.166%	7.48万	0.00亿	0.000%
2026-09-27	12.210	12.320	12.620	12.180	0.000	0.000%	1,058.87万	1.31亿	3.108%
2026-09-24	12.210	12.320	12.620	12.180	0.000	0.000%	10.59万	0.00亿	0.000%
2026-09-23	11.970	12.320	12.460	11.970	0.270	2.241%	10.88万	0.00亿	0.000%
2026-09-22	12.300	12.050	12.300	12.020	-0.100	-0.823%	7.01万	0.00亿	0.000%
2026-09-21	12.030	12.150	12.220	12.000	0.040	0.330%	10.13万	0.00亿	0.000%
2026-09-18	12.260	12.110	12.300	12.080	-0.060	-0.493%	14.66万	0.00亿	0.000%
2026-09-17	12.190	12.170	12.340	11.790	-0.020	-0.164%	18.05万	0.00亿	0.000%
2026-09-16	11.630	12.190	12.280	11.440	0.570	4.905%	20.98万	0.00亿	0.000%
2026-09-15	11.290	11.620	11.830	11.170	0.330	2.923%	13.12万	0.00亿	0.000%
2026-09-14	10.920	11.290	11.320	10.900	0.230	2.080%	6.46万	0.00亿	0.000%
2026-09-11	11.050	11.060	11.240	10.780	-0.180	-1.601%	9.16万	0.00亿	0.000%
2026-09-10	11.450	11.240	11.500	11.220	-0.380	-3.270%	11.16万	0.00亿	0.000%
2026-09-09	11.410	11.620	12.090	11.410	0.190	1.662%	16.47万	0.00亿	0.000%
2026-09-08	11.360	11.430	11.520	11.290	0.010	0.088%	6.97万	0.00亿	0.000%
2026-09-07	11.320	11.420	11.540	11.250	0.130	1.151%	7.53万	0.00亿	0.000%
2026-09-04	11.640	11.290	11.800	11.200	-0.240	-2.082%	7.53万	0.00亿	0.000%
2026-09-03	11.920	11.530	11.930	11.440	-0.210	-1.789%	8.34万	0.00亿	0.000%
2026-09-02	11.840	11.740	11.900	11.630	-0.250	-2.085%	7.72万	0.00亿	0.000%
2026-09-01	12.190	11.990	12.230	11.850	-0.110	-0.909%	9.95万	0.00亿	0.000%
2026-08-31	12.070	12.100	12.230	11.970	-0.140	-1.144%	9.00万	0.00亿	0.000%
2026-08-28	12.180	12.240	12.420	12.060	0.050	0.410%	8.79万	0.00亿	0.000%
2026-08-27	11.930	12.190	12.290	11.900	0.180	1.499%	9.48万	0.00亿	0.000%
2026-08-26	12.370	12.010	12.390	11.820	-0.190	-1.557%	9.71万	0.00亿	0.000%
2026-08-25	12.170	12.200	12.250	11.790	-0.200	-1.613%	9.94万	0.00亿	0.000%
2026-08-24	12.420	12.400	12.480	12.150	-0.060	-0.482%	9.79万	0.00亿	0.000%
2026-08-21	12.250	12.460	12.570	12.070	0.020	0.161%	11.08万	0.00亿	0.000%
2026-08-20	12.760	12.440	12.870	12.290	-0.150	-1.191%	13.45万	0.00亿	0.000%
2026-08-19	13.030	12.590	13.310	12.580	-0.780	-5.834%	16.76万	0.00亿	0.000%
2026-08-18	13.120	13.370	13.570	13.050	0.140	1.058%	16.91万	0.00亿	0.000%
2026-08-17	12.980	13.230	13.250	12.720	0.250	1.926%	13.89万	0.00亿	0.000%
2026-08-14	13.000	12.980	13.210	12.650	0.060	0.464%	17.01万	0.00亿	0.000%
2026-08-13	13.250	12.920	13.340	12.920	-0.330	-2.491%	22.46万	0.00亿	0.000%
2026-08-12	12.940	13.250	13.520	12.930	0.390	3.033%	26.02万	0.00亿	0.000%
2026-08-11	12.840	12.860	13.050	12.700	-0.090	-0.695%	24.08万	0.00亿	0.000%
2026-08-10	12.680	12.950	13.020	12.540	0.340	2.696%	30.06万	0.00亿	0.000%
2026-08-07	12.260	12.610	12.640	12.120	0.150	1.204%	41.86万	0.00亿	0.000%
2026-08-06	12.000	12.460	12.560	11.940	0.580	4.882%	54.41万	0.00亿	0.000%
2026-08-05	10.830	11.880	11.880	10.810	1.090	10.102%	34.18万	0.00亿	0.000%
2026-08-04	10.340	10.790	10.830	10.240	0.480	4.656%	25.56万	0.00亿	0.000%
2026-08-03	10.540	10.310	10.660	10.220	-0.240	-2.275%	22.43万	0.00亿	0.000%
2026-07-31	10.900	10.550	11.040	10.540	0.070	0.668%	30.56万	0.00亿	0.000%
2026-07-30	11.190	10.480	11.340	10.460	-0.970	-8.472%	33.15万	0.00亿	0.000%
2026-07-29	11.910	11.450	11.990	11.030	-0.770	-6.301%	47.93万	0.00亿	0.000%
2026-07-28	10.940	12.220	12.220	10.930	1.120	10.090%	29.21万	0.00亿	0.000%
2026-07-27	11.440	11.100	11.440	10.570	0.360	3.352%	40.70万	0.00亿	0.000%
2026-07-24	10.390	10.740	11.240	10.150	0.250	2.383%	41.53万	0.00亿	0.000%
2026-07-23	10.420	10.490	10.500	10.200	0.120	1.157%	17.57万	0.00亿	0.000%
2026-07-22	10.350	10.370	10.740	10.310	-0.360	-3.355%	26.20万	0.00亿	0.000%
2026-07-21	10.380	10.730	10.800	9.620	0.550	5.403%	35.72万	0.00亿	0.000%
2026-07-20	11.390	10.180	11.540	10.090	-1.040	-9.269%	31.74万	0.00亿	0.000%
2026-07-17	12.180	11.220	12.270	11.160	-1.060	-8.632%	33.94万	0.00亿	0.000%
2026-07-16	12.790	12.280	13.020	12.280	-1.370	-10.037%	40.74万	0.00亿	0.000%
2026-07-15	14.960	13.650	15.320	13.650	-1.520	-10.020%	39.00万	0.00亿	0.000%
2026-07-14	15.940	15.170	16.240	15.170	-1.690	-10.024%	46.90万	0.00亿	0.000%
2026-07-13	16.880	16.860	18.180	16.860	-1.880	-10.032%	53.38万	0.00亿	0.000%
2026-07-10	17.300	18.740	19.740	16.940	0.800	4.459%	82.90万	0.00亿	0.000%
2026-07-09	16.940	17.940	17.940	16.290	1.640	10.061%	67.07万	0.00亿	0.000%
2026-07-08	14.840	16.300	16.300	14.750	1.490	10.061%	49.03万	0.00亿	0.000%
2026-07-07	14.440	14.810	15.740	14.210	-0.980	-6.206%	47.78万	0.00亿	0.000%
2026-07-06	14.610	15.790	16.110	14.610	1.150	7.855%	61.76万	0.00亿	0.000%
2026-07-03	14.950	14.640	15.810	14.620	-1.140	-7.224%	53.70万	0.00亿	0.000%
2026-07-02	13.360	15.780	15.780	12.930	1.440	10.042%	53.96万	0.00亿	0.000%
2026-07-01	16.190	14.340	16.220	14.080	-0.400	-2.714%	72.51万	0.00亿	0.000%
2026-06-30	14.390	14.740	14.740	14.080	1.350	10.082%	13.01万	0.00亿	0.000%
2026-06-29	12.600	13.390	13.390	12.540	1.220	10.025%	17.05万	0.00亿	0.000%
2026-06-26	10.950	12.170	12.170	10.760	1.110	10.036%	12.03万	0.00亿	0.000%
2026-06-25	11.840	11.060	12.240	11.000	-0.960	-7.987%	14.02万	0.00亿	0.000%
2026-06-24	12.030	12.020	12.470	11.760	0.080	0.670%	10.60万	0.00亿	0.000%
2026-06-23	12.130	11.940	12.540	11.870	-0.180	-1.485%	11.28万	0.00亿	0.000%
2026-06-22	11.450	12.120	12.130	11.310	0.780	6.878%	14.58万	0.00亿	0.000%
2026-06-18	11.400	11.340	11.560	11.140	-0.231	-1.996%	7.03万	0.00亿	0.000%
2026-06-17	11.732	11.571	11.840	11.448	-0.215	-1.824%	4.66万	0.00亿	0.000%
2026-06-16	11.694	11.786	11.925	11.555	0.054	0.460%	4.42万	0.00亿	0.000%
2026-06-15	11.402	11.732	11.879	11.394	0.277	2.418%	4.85万	0.00亿	0.000%
2026-06-12	11.602	11.455	11.755	11.271	0.061	0.535%	5.08万	0.00亿	0.000%
2026-06-11	11.463	11.394	11.640	11.186	-0.254	-2.181%	5.44万	0.00亿	0.000%
2026-06-10	11.240	11.648	11.809	11.232	0.285	2.508%	7.37万	0.00亿	0.000%
2026-06-09	11.209	11.363	11.663	10.979	0.484	4.449%	8.38万	0.00亿	0.000%
2026-06-08	11.071	10.879	11.463	10.679	-0.461	-4.065%	4.01万	0.00亿	0.000%
2026-06-05	11.094	11.340	11.555	10.848	0.154	1.377%	4.99万	0.00亿	0.000%
2026-06-04	11.317	11.186	11.532	11.071	-0.339	-2.941%	4.30万	0.00亿	0.000%
2026-06-03	11.486	11.525	11.740	11.355	0.031	0.270%	3.77万	0.00亿	0.000%
2026-06-02	11.786	11.494	11.909	11.409	-0.300	-2.544%	3.39万	0.00亿	0.000%
2026-06-01	11.609	11.794	11.948	11.594	0.162	1.393%	3.80万	0.00亿	0.000%
2026-05-29	12.317	11.632	12.348	11.586	-0.708	-5.737%	5.30万	0.00亿	0.000%
2026-05-28	11.832	12.340	12.425	11.779	0.338	2.816%	4.95万	0.00亿	0.000%
2026-05-27	12.155	12.002	12.294	11.879	-0.177	-1.453%	4.52万	0.00亿	0.000%
2026-05-26	12.386	12.179	12.394	12.048	-0.253	-2.035%	4.56万	0.00亿	0.000%
2026-05-25	12.602	12.432	12.655	12.348	-0.147	-1.169%	4.38万	0.00亿	0.000%
2026-05-22	12.079	12.579	12.655	12.055	0.508	4.208%	6.40万	0.00亿	0.000%
2026-05-21	12.732	12.071	12.748	12.032	-0.646	-5.080%	6.72万	0.00亿	0.000%
2026-05-20	12.702	12.717	12.786	12.517	-0.015	-0.118%	4.36万	0.00亿	0.000%
2026-05-19	12.625	12.732	12.871	12.486	0.069	0.545%	4.83万	0.00亿	0.000%
2026-05-18	12.702	12.663	12.832	12.402	-0.200	-1.555%	6.91万	0.00亿	0.000%
2026-05-15	12.555	12.863	13.017	12.555	0.308	2.453%	9.23万	0.00亿	0.000%
2026-05-14	12.509	12.555	12.755	12.402	0.046	0.368%	6.64万	0.00亿	0.000%
2026-05-13	12.155	12.509	12.679	12.125	0.300	2.457%	6.47万	0.00亿	0.000%
2026-05-12	12.294	12.209	12.332	12.086	-0.146	-1.182%	3.80万	0.00亿	0.000%
2026-05-11	12.294	12.355	12.409	12.202	0.061	0.496%	4.78万	0.00亿	0.000%
2026-05-08	12.271	12.294	12.332	12.171	0.000	0.000%	3.62万	0.00亿	0.000%
2026-05-07	12.325	12.294	12.455	12.240	-0.038	-0.308%	3.78万	0.00亿	0.000%
2026-05-06	12.163	12.332	12.379	12.132	0.215	1.774%	5.64万	0.00亿	0.000%
2026-04-30	11.963	12.117	12.217	11.925	0.038	0.315%	4.34万	0.00亿	0.000%
2026-04-29	11.994	12.079	12.194	11.894	0.324	2.756%	6.27万	0.00亿	0.000%
2026-04-28	11.848	11.755	11.955	11.717	-0.193	-1.615%	3.61万	0.00亿	0.000%
2026-04-27	11.917	11.948	12.063	11.640	0.093	0.784%	4.94万	0.00亿	0.000%
2026-04-24	11.840	11.855	12.032	11.717	-0.108	-0.903%	5.15万	0.00亿	0.000%
2026-04-23	12.209	11.963	12.209	11.871	0.108	0.911%	8.22万	0.00亿	0.000%
2026-04-22	11.694	11.855	11.948	11.655	0.130	1.109%	4.43万	0.00亿	0.000%
2026-04-21	11.809	11.725	11.840	11.640	-0.038	-0.323%	3.74万	0.00亿	0.000%
2026-04-20	11.571	11.763	11.779	11.448	0.161	1.388%	7.03万	0.00亿	0.000%
2026-04-17	11.771	11.602	11.840	11.386	0.331	2.937%	10.45万	0.00亿	0.000%
2026-04-16	11.163	11.271	11.302	11.086	0.108	0.967%	2.70万	0.00亿	0.000%
2026-04-15	11.348	11.163	11.386	11.155	-0.185	-1.630%	2.53万	0.00亿	0.000%
2026-04-14	11.294	11.348	11.409	11.209	0.054	0.478%	2.69万	0.00亿	0.000%
2026-04-13	11.309	11.294	11.371	11.171	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-10	11.363	11.355	11.502	11.325	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-09	11.302	11.355	11.509	11.271	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-08	11.294	11.371	11.440	11.232	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-07	10.902	11.225	11.302	10.771	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-03	10.794	10.755	10.848	10.663	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-02	10.963	10.786	11.025	10.694	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-01	10.940	10.963	11.063	10.894	0.000	0.000%	2.10万	0.00亿	0.000%