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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 125.48 | 128.88 | 122.85 | 123.26 | -1.94% | 40.46 | 4.87% |
| 2025-08-18 | 123.33 | 127.98 | 121.51 | 125.70 | +2.28% | 41.07 | 4.95% |
| 2025-08-15 | 120.01 | 123.50 | 120.01 | 122.90 | +1.56% | 25.90 | 3.19% |
| 2025-08-14 | 121.70 | 125.49 | 120.55 | 121.01 | -0.37% | 38.65 | 4.73% |
| 2025-08-13 | 120.49 | 123.00 | 119.94 | 121.46 | +0.82% | 29.25 | 3.63% |
| 2025-08-12 | 118.31 | 121.50 | 117.60 | 120.47 | +2.14% | 30.26 | 3.81% |
| 2025-08-11 | 116.79 | 118.50 | 116.48 | 117.95 | +1.33% | 15.09 | 1.93% |
| 2025-08-08 | 117.68 | 117.68 | 116.40 | 116.40 | -1.08% | 14.18 | 1.83% |
| 2025-08-07 | 117.98 | 119.20 | 117.32 | 117.67 | -0.52% | 20.08 | 2.56% |
| 2025-08-06 | 118.00 | 118.65 | 117.01 | 118.28 | +0.24% | 13.50 | 1.72% |
| 2025-08-05 | 119.00 | 119.30 | 117.30 | 118.00 | -0.71% | 14.72 | 1.88% |
| 2025-08-04 | 116.30 | 120.20 | 116.30 | 118.84 | +1.30% | 19.02 | 2.42% |
| 2025-08-01 | 120.50 | 122.10 | 117.09 | 117.31 | -3.15% | 29.46 | 3.73% |
| 2025-07-31 | 121.00 | 126.80 | 120.28 | 121.13 | -2.31% | 37.89 | 4.65% |
| 2025-07-30 | 124.06 | 129.67 | 123.31 | 123.99 | +3.08% | 59.57 | 7.13% |
| 2025-07-29 | 120.00 | 121.50 | 119.40 | 120.28 | +0.02% | 20.43 | 2.56% |
| 2025-07-28 | 122.00 | 122.20 | 119.71 | 120.26 | -1.38% | 23.03 | 2.88% |
| 2025-07-25 | 117.90 | 122.00 | 117.90 | 121.94 | +3.44% | 42.86 | 5.38% |
| 2025-07-24 | 116.60 | 118.00 | 115.14 | 117.89 | +0.77% | 20.12 | 2.60% |
| 2025-07-23 | 115.77 | 118.36 | 115.50 | 116.99 | +0.97% | 17.42 | 2.25% |