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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 277.00 | 282.88 | 271.00 | 273.35 | -5.81% | 78.06 | 4.22% |
| 2026-03-20 | 305.55 | 306.70 | 290.00 | 290.20 | -4.44% | 92.59 | 4.68% |
| 2026-03-19 | 300.00 | 309.71 | 297.00 | 303.68 | -2.43% | 94.44 | 4.67% |
| 2026-03-18 | 305.10 | 313.68 | 302.00 | 311.25 | +5.15% | 129.96 | 6.30% |
| 2026-03-17 | 306.50 | 313.00 | 295.88 | 296.00 | -3.32% | 118.25 | 5.84% |
| 2026-03-16 | 280.00 | 306.16 | 277.00 | 306.16 | +10.00% | 136.01 | 6.93% |
| 2026-03-13 | 270.78 | 285.67 | 270.78 | 278.33 | +1.29% | 63.01 | 3.39% |
| 2026-03-12 | 279.83 | 283.83 | 272.43 | 274.78 | -2.40% | 47.68 | 2.58% |
| 2026-03-11 | 288.04 | 290.83 | 281.32 | 281.53 | -1.37% | 61.76 | 3.24% |
| 2026-03-10 | 284.10 | 286.50 | 281.18 | 285.44 | +3.39% | 66.40 | 3.50% |
| 2026-03-09 | 273.00 | 277.70 | 264.00 | 276.09 | -3.12% | 76.50 | 4.25% |
| 2026-03-06 | 277.90 | 288.88 | 277.56 | 284.99 | +0.77% | 59.32 | 3.12% |
| 2026-03-05 | 288.16 | 289.88 | 280.23 | 282.80 | +1.34% | 72.89 | 3.82% |
| 2026-03-04 | 272.89 | 290.00 | 272.89 | 279.07 | +2.26% | 92.50 | 4.90% |
| 2026-03-03 | 295.00 | 296.10 | 272.59 | 272.89 | -6.91% | 93.57 | 4.99% |
| 2026-03-02 | 290.87 | 299.98 | 290.55 | 293.15 | -2.28% | 54.54 | 2.77% |
| 2026-02-27 | 303.50 | 306.00 | 296.69 | 300.00 | -3.04% | 66.30 | 3.31% |
| 2026-02-26 | 316.00 | 316.00 | 306.05 | 309.40 | -0.62% | 71.70 | 3.46% |
| 2026-02-25 | 316.00 | 317.01 | 301.96 | 311.32 | -3.63% | 88.46 | 4.28% |
| 2026-02-24 | 317.50 | 331.16 | 311.00 | 323.05 | +4.65% | 97.09 | 4.53% |