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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 116.97 | 117.33 | 115.80 | 115.87 | -1.06% | 16.73 | 2.17% |
| 2025-07-21 | 116.82 | 117.53 | 115.40 | 117.11 | -0.04% | 13.51 | 1.75% |
| 2025-07-18 | 117.86 | 120.30 | 116.23 | 117.16 | -0.70% | 23.91 | 3.06% |
| 2025-07-17 | 114.05 | 118.19 | 113.82 | 117.99 | +3.28% | 28.06 | 3.64% |
| 2025-07-16 | 115.00 | 116.40 | 114.00 | 114.24 | -0.66% | 18.26 | 2.39% |
| 2025-07-15 | 117.10 | 117.56 | 114.00 | 115.00 | -2.20% | 27.18 | 3.56% |
| 2025-07-14 | 118.61 | 119.20 | 117.46 | 117.59 | -0.65% | 13.32 | 1.70% |
| 2025-07-11 | 117.90 | 119.10 | 117.37 | 118.36 | +0.25% | 15.37 | 1.96% |
| 2025-07-10 | 119.02 | 119.87 | 118.04 | 118.06 | -1.18% | 13.23 | 1.68% |
| 2025-07-09 | 120.91 | 120.99 | 119.29 | 119.47 | -1.84% | 15.12 | 1.90% |
| 2025-07-08 | 123.00 | 123.50 | 121.01 | 121.71 | +0.74% | 18.55 | 2.29% |
| 2025-07-07 | 118.98 | 120.81 | 117.86 | 120.81 | +1.65% | 13.70 | 1.73% |
| 2025-07-04 | 119.19 | 120.30 | 117.51 | 118.85 | -0.73% | 16.84 | 2.14% |
| 2025-07-03 | 120.58 | 121.55 | 119.00 | 119.72 | -0.76% | 15.42 | 1.94% |
| 2025-07-02 | 122.93 | 122.95 | 119.76 | 120.64 | -2.45% | 15.87 | 1.97% |
| 2025-07-01 | 125.65 | 126.19 | 123.16 | 123.67 | -1.98% | 17.81 | 2.15% |
| 2025-06-30 | 128.01 | 128.14 | 124.85 | 126.17 | +0.15% | 17.84 | 2.13% |
| 2025-06-27 | 123.95 | 127.14 | 121.96 | 125.98 | +2.51% | 26.43 | 3.16% |
| 2025-06-26 | 124.85 | 125.30 | 122.65 | 122.90 | -1.79% | 16.29 | 1.98% |
| 2025-06-25 | 124.63 | 125.44 | 122.26 | 125.15 | +1.28% | 21.71 | 2.63% |