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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 115.16 | 116.75 | 114.31 | 115.70 | +0.55% | 12.98 | 1.69% |
| 2025-05-23 | 116.76 | 117.88 | 115.08 | 115.08 | -1.92% | 16.20 | 2.09% |
| 2025-05-22 | 117.67 | 120.19 | 117.17 | 117.33 | -0.41% | 15.59 | 1.98% |
| 2025-05-21 | 124.20 | 124.22 | 116.75 | 117.81 | -6.35% | 37.68 | 4.76% |
| 2025-05-20 | 125.45 | 128.19 | 124.16 | 125.80 | -0.12% | 20.00 | 2.38% |
| 2025-05-19 | 122.62 | 127.43 | 121.52 | 125.95 | +3.28% | 28.09 | 3.37% |
| 2025-05-16 | 121.69 | 123.03 | 121.41 | 121.95 | +0.24% | 10.24 | 1.26% |
| 2025-05-15 | 123.65 | 124.24 | 121.16 | 121.66 | -2.00% | 15.28 | 1.87% |
| 2025-05-14 | 125.18 | 127.28 | 123.13 | 124.14 | -0.81% | 18.28 | 2.21% |
| 2025-05-13 | 126.67 | 128.16 | 124.81 | 125.16 | +0.02% | 22.32 | 2.65% |
| 2025-05-12 | 125.16 | 126.26 | 123.52 | 125.13 | +0.87% | 16.20 | 1.95% |
| 2025-05-09 | 125.97 | 126.58 | 123.36 | 124.05 | -2.45% | 20.66 | 2.49% |
| 2025-05-08 | 128.75 | 129.63 | 126.67 | 127.16 | -2.17% | 20.72 | 2.44% |
| 2025-05-07 | 131.69 | 132.40 | 128.99 | 129.98 | -1.14% | 23.63 | 2.73% |
| 2025-05-06 | 130.19 | 134.66 | 129.93 | 131.48 | +2.46% | 39.96 | 4.55% |