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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 121.92 | 124.55 | 121.56 | 123.56 | +3.08% | 20.75 | 2.52% |
| 2025-06-23 | 117.38 | 121.35 | 117.06 | 119.87 | +1.05% | 13.54 | 1.70% |
| 2025-06-20 | 122.27 | 122.90 | 117.17 | 118.63 | -3.45% | 19.85 | 2.50% |
| 2025-06-19 | 122.04 | 126.13 | 121.86 | 122.86 | +0.48% | 22.67 | 2.75% |
| 2025-06-18 | 121.65 | 124.27 | 118.67 | 122.28 | +0.25% | 17.89 | 2.21% |
| 2025-06-17 | 122.27 | 124.65 | 119.84 | 121.98 | +1.08% | 17.68 | 2.18% |
| 2025-06-16 | 118.67 | 123.97 | 118.67 | 120.67 | +1.77% | 20.70 | 2.55% |
| 2025-06-13 | 118.57 | 119.63 | 117.45 | 118.57 | -0.88% | 13.38 | 1.70% |
| 2025-06-12 | 119.54 | 121.86 | 118.67 | 119.61 | +0.67% | 15.53 | 1.94% |
| 2025-06-11 | 119.22 | 121.46 | 118.67 | 118.82 | -0.21% | 12.43 | 1.56% |
| 2025-06-10 | 122.55 | 122.56 | 117.38 | 119.06 | -2.63% | 16.91 | 2.13% |
| 2025-06-09 | 122.65 | 123.55 | 121.03 | 122.29 | -0.66% | 19.77 | 2.43% |
| 2025-06-06 | 117.33 | 127.42 | 116.68 | 123.09 | +4.70% | 35.99 | 4.40% |
| 2025-06-05 | 115.66 | 118.15 | 114.46 | 117.57 | +2.01% | 17.15 | 2.21% |
| 2025-06-04 | 112.94 | 116.53 | 112.55 | 115.26 | +2.39% | 15.78 | 2.06% |
| 2025-06-03 | 110.80 | 114.82 | 110.70 | 112.56 | +0.52% | 13.31 | 1.77% |
| 2025-05-30 | 112.88 | 113.98 | 111.18 | 111.98 | -1.27% | 11.60 | 1.55% |
| 2025-05-29 | 113.45 | 114.12 | 112.20 | 113.43 | +0.22% | 13.08 | 1.73% |
| 2025-05-28 | 113.33 | 114.97 | 112.91 | 113.18 | +0.53% | 12.88 | 1.70% |
| 2025-05-27 | 115.11 | 115.54 | 112.53 | 112.58 | -2.70% | 12.99 | 1.72% |