兆易创新 sh.603986
468.74
+8.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 448.00 | 472.99 | 439.00 | 468.74 | +8.53% | 289.32 | 9.55% |
| 2026-05-21 | 445.02 | 464.83 | 427.33 | 431.90 | -2.95% | 281.99 | 9.47% |
| 2026-05-20 | 408.00 | 445.02 | 407.80 | 445.02 | +10.00% | 265.24 | 9.14% |
| 2026-05-19 | 390.00 | 410.00 | 380.02 | 404.56 | +1.14% | 218.05 | 8.28% |
| 2026-05-18 | 408.58 | 412.87 | 396.34 | 400.00 | +6.57% | 278.76 | 10.30% |
| 2026-05-15 | 353.00 | 384.00 | 345.48 | 375.34 | +5.38% | 227.92 | 9.35% |
| 2026-05-14 | 365.05 | 373.50 | 354.99 | 356.19 | -2.41% | 148.29 | 6.11% |
| 2026-05-13 | 344.00 | 366.71 | 339.33 | 365.00 | +3.24% | 171.27 | 7.26% |
| 2026-05-12 | 362.14 | 362.20 | 349.20 | 353.55 | -2.37% | 143.61 | 6.07% |
| 2026-05-11 | 350.10 | 367.51 | 347.01 | 362.13 | +8.39% | 206.74 | 8.61% |
| 2026-05-08 | 341.00 | 343.30 | 331.80 | 334.10 | -4.59% | 148.21 | 6.60% |
| 2026-05-07 | 347.00 | 357.36 | 339.00 | 350.16 | +1.71% | 181.75 | 7.84% |
| 2026-05-06 | 330.00 | 344.29 | 330.00 | 344.29 | +10.00% | 144.65 | 6.34% |
| 2026-04-30 | 320.00 | 321.00 | 306.48 | 312.99 | +1.33% | 185.17 | 8.80% |
| 2026-04-29 | 303.01 | 311.66 | 297.00 | 308.89 | +0.45% | 127.88 | 6.28% |
| 2026-04-28 | 305.00 | 319.33 | 302.02 | 307.50 | +1.34% | 114.22 | 5.51% |
| 2026-04-27 | 301.59 | 309.58 | 297.75 | 303.42 | +1.92% | 95.94 | 4.74% |
| 2026-04-24 | 305.00 | 310.00 | 292.81 | 297.70 | -2.33% | 104.36 | 5.23% |
| 2026-04-23 | 326.01 | 326.02 | 301.90 | 304.80 | -2.92% | 137.10 | 6.62% |
| 2026-04-22 | 303.50 | 314.58 | 302.51 | 313.98 | +2.52% | 105.60 | 5.12% |