兴业科技
SZ002674 Forward-adjusted MAIN
19.82
+0.50
(+2.59%)
Open
19.75
High
20.16
Low
19.40
Prev close
19.32
Amplitude
3.93%
Volume
740.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
19.86
MA10
19.84
MA20
20.31
MA60
24.32
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.75 | 20.16 | 19.40 | 19.82 | 740万 |
| 2 | 2026-09-29 | 19.31 | 19.80 | 19.19 | 19.32 | 664万 |
| 3 | 2026-09-28 | 20.41 | 20.41 | 19.46 | 19.50 | 918万 |
| 4 | 2026-09-24 | 20.10 | 21.19 | 19.98 | 20.42 | 1,049万 |
| 5 | 2026-09-23 | 20.60 | 20.65 | 19.93 | 20.25 | 946万 |
| 6 | 2026-09-22 | 20.49 | 21.40 | 20.22 | 20.65 | 1,378万 |
| 7 | 2026-09-21 | 20.00 | 20.82 | 19.88 | 20.20 | 1,245万 |
| 8 | 2026-09-18 | 19.65 | 19.89 | 19.38 | 19.62 | 904万 |
| 9 | 2026-09-17 | 19.55 | 19.80 | 19.00 | 19.29 | 931万 |
| 10 | 2026-09-16 | 18.41 | 19.41 | 18.18 | 19.30 | 1,057万 |
| 11 | 2026-09-15 | 18.50 | 18.78 | 18.33 | 18.43 | 644万 |
| 12 | 2026-09-14 | 19.00 | 19.01 | 18.31 | 18.65 | 786万 |
52W
Data range
11.78
36.4%
33.88
High/low over the last 250 trading days, and where the price sits.
← Stocks