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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 260.03 | 280.46 | 257.50 | 280.46 | +10.00% | 150.20 | 8.29% |
| 2026-01-15 | 249.61 | 257.55 | 248.20 | 254.96 | +0.77% | 71.80 | 4.25% |
| 2026-01-14 | 270.00 | 271.00 | 249.05 | 253.00 | -3.98% | 115.46 | 6.70% |
| 2026-01-13 | 266.00 | 275.00 | 257.49 | 263.50 | +0.64% | 122.39 | 6.91% |
| 2026-01-12 | 255.22 | 264.04 | 254.00 | 261.83 | +4.71% | 104.36 | 6.05% |
| 2026-01-09 | 254.55 | 254.55 | 244.32 | 250.05 | -3.36% | 98.73 | 5.92% |
| 2026-01-08 | 259.00 | 267.00 | 256.91 | 258.75 | -1.43% | 82.11 | 4.70% |
| 2026-01-07 | 270.00 | 273.77 | 256.78 | 262.50 | +4.67% | 144.43 | 8.16% |
| 2026-01-06 | 238.00 | 253.33 | 234.00 | 250.78 | +6.41% | 123.11 | 7.60% |
| 2026-01-05 | 221.32 | 235.68 | 221.00 | 235.68 | +10.00% | 115.61 | 7.48% |
| 2025-12-31 | 228.01 | 228.88 | 212.58 | 214.25 | -2.71% | 77.41 | 5.31% |
| 2025-12-30 | 226.00 | 229.54 | 219.10 | 220.22 | -3.38% | 60.64 | 4.07% |
| 2025-12-29 | 225.71 | 234.44 | 225.00 | 227.93 | +0.42% | 67.72 | 4.43% |
| 2025-12-26 | 221.00 | 230.00 | 220.00 | 226.97 | +2.24% | 67.23 | 4.44% |
| 2025-12-25 | 223.00 | 228.83 | 217.33 | 222.00 | -0.94% | 57.53 | 3.88% |
| 2025-12-24 | 220.00 | 225.00 | 216.20 | 224.10 | +3.09% | 65.90 | 4.47% |
| 2025-12-23 | 216.99 | 221.33 | 215.00 | 217.38 | +0.42% | 55.43 | 3.81% |
| 2025-12-22 | 213.51 | 219.50 | 213.51 | 216.46 | +2.97% | 54.86 | 3.80% |
| 2025-12-19 | 220.00 | 221.00 | 208.20 | 210.21 | -1.98% | 70.35 | 4.98% |
| 2025-12-18 | 203.50 | 218.88 | 203.50 | 214.45 | +6.07% | 88.87 | 6.27% |