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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 197.01 | 202.87 | 195.95 | 202.18 | +2.18% | 38.03 | 2.85% |
| 2025-12-16 | 203.00 | 205.46 | 196.13 | 197.86 | -3.09% | 40.79 | 3.07% |
| 2025-12-15 | 205.02 | 208.68 | 203.50 | 204.16 | -2.73% | 35.90 | 2.62% |
| 2025-12-12 | 206.00 | 214.44 | 204.01 | 209.89 | +1.00% | 44.88 | 3.22% |
| 2025-12-11 | 211.88 | 213.00 | 207.50 | 207.81 | -0.49% | 39.53 | 2.82% |
| 2025-12-10 | 209.09 | 210.20 | 203.50 | 208.84 | -1.00% | 39.72 | 2.87% |
| 2025-12-09 | 212.00 | 215.30 | 209.30 | 210.95 | -1.37% | 44.64 | 3.15% |
| 2025-12-08 | 208.62 | 216.97 | 207.53 | 213.89 | +3.42% | 66.25 | 4.66% |
| 2025-12-05 | 210.92 | 211.00 | 205.50 | 206.81 | -1.71% | 35.17 | 2.54% |
| 2025-12-04 | 206.00 | 212.98 | 201.99 | 210.41 | +1.35% | 51.30 | 3.70% |
| 2025-12-03 | 210.42 | 210.99 | 206.19 | 207.60 | -1.38% | 35.50 | 2.56% |
| 2025-12-02 | 211.78 | 216.79 | 208.10 | 210.50 | -1.09% | 52.83 | 3.73% |
| 2025-12-01 | 204.04 | 215.45 | 201.20 | 212.82 | +4.84% | 80.01 | 5.73% |
| 2025-11-28 | 199.00 | 204.35 | 196.66 | 203.00 | +1.07% | 43.35 | 3.23% |
| 2025-11-27 | 198.88 | 208.00 | 198.88 | 200.86 | +2.22% | 65.36 | 4.79% |
| 2025-11-26 | 187.01 | 198.88 | 186.80 | 196.50 | +3.08% | 57.97 | 4.46% |
| 2025-11-25 | 185.00 | 191.60 | 184.19 | 190.62 | +6.38% | 68.45 | 5.45% |
| 2025-11-24 | 183.75 | 184.75 | 176.00 | 179.18 | -1.82% | 61.03 | 5.10% |
| 2025-11-21 | 189.00 | 190.57 | 182.51 | 182.51 | -8.33% | 75.13 | 6.06% |
| 2025-11-20 | 207.50 | 208.00 | 198.66 | 199.10 | -1.69% | 43.77 | 3.26% |