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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 290.80 | 309.00 | 288.25 | 306.27 | +5.41% | 128.27 | 6.38% |
| 2026-04-20 | 293.00 | 295.96 | 287.12 | 290.54 | +0.55% | 94.90 | 4.88% |
| 2026-04-17 | 284.00 | 295.66 | 282.90 | 288.96 | +0.78% | 117.68 | 6.08% |
| 2026-04-16 | 270.10 | 287.00 | 268.59 | 286.73 | +4.65% | 114.32 | 6.13% |
| 2026-04-15 | 285.00 | 287.65 | 271.98 | 274.00 | -2.15% | 110.72 | 5.94% |
| 2026-04-14 | 269.50 | 281.23 | 266.39 | 280.01 | +6.82% | 128.61 | 6.98% |
| 2026-04-13 | 261.00 | 269.84 | 260.90 | 262.14 | -1.11% | 108.96 | 6.18% |
| 2026-04-10 | 255.49 | 268.32 | 255.24 | 265.09 | +5.83% | 140.80 | 8.01% |
| 2026-04-09 | 250.00 | 253.49 | 243.90 | 250.49 | -2.14% | 110.54 | 6.66% |
| 2026-04-08 | 250.11 | 256.96 | 243.08 | 255.96 | +2.52% | 188.67 | 11.28% |
| 2026-04-07 | 253.10 | 255.96 | 248.81 | 249.66 | +0.22% | 50.11 | 2.97% |
| 2026-04-03 | 250.99 | 254.60 | 247.50 | 249.10 | +0.85% | 49.48 | 2.96% |
| 2026-04-02 | 257.86 | 259.80 | 245.60 | 246.99 | -3.14% | 63.67 | 3.79% |
| 2026-04-01 | 250.00 | 256.10 | 243.70 | 255.00 | +7.10% | 96.93 | 5.81% |
| 2026-03-31 | 249.90 | 252.00 | 236.86 | 238.10 | -6.94% | 103.78 | 6.40% |
| 2026-03-30 | 252.00 | 259.54 | 250.03 | 255.85 | -1.09% | 54.70 | 3.21% |
| 2026-03-27 | 248.98 | 260.18 | 240.25 | 258.66 | -1.27% | 72.92 | 4.34% |
| 2026-03-26 | 268.00 | 268.70 | 260.00 | 262.00 | -5.89% | 92.18 | 5.25% |
| 2026-03-25 | 275.15 | 285.80 | 275.14 | 278.40 | +1.71% | 79.48 | 4.25% |
| 2026-03-24 | 277.99 | 278.00 | 256.88 | 273.71 | +0.13% | 89.36 | 5.04% |