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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 200.25 | 205.50 | 199.03 | 202.52 | +0.01% | 48.35 | 3.58% |
| 2025-11-18 | 205.28 | 207.58 | 201.57 | 202.50 | -2.41% | 55.97 | 4.11% |
| 2025-11-17 | 207.81 | 214.74 | 206.36 | 207.50 | +0.84% | 70.29 | 5.02% |
| 2025-11-14 | 216.00 | 216.49 | 205.78 | 205.78 | -9.55% | 115.31 | 8.22% |
| 2025-11-13 | 212.00 | 230.45 | 211.88 | 227.50 | +8.59% | 141.62 | 9.39% |
| 2025-11-12 | 213.00 | 218.58 | 207.01 | 209.50 | -3.45% | 73.92 | 5.24% |
| 2025-11-11 | 223.60 | 227.01 | 216.71 | 216.99 | -0.90% | 76.01 | 5.12% |
| 2025-11-10 | 228.49 | 231.45 | 212.50 | 218.96 | -0.90% | 85.54 | 5.78% |
| 2025-11-07 | 222.68 | 227.89 | 219.55 | 220.95 | -2.75% | 62.33 | 4.18% |
| 2025-11-06 | 224.50 | 228.00 | 222.25 | 227.20 | +4.03% | 77.54 | 5.15% |
| 2025-11-05 | 213.00 | 220.49 | 210.95 | 218.39 | -2.93% | 72.03 | 5.02% |
| 2025-11-04 | 231.00 | 231.22 | 222.50 | 224.99 | -2.22% | 66.24 | 4.40% |
| 2025-11-03 | 217.00 | 230.68 | 216.66 | 230.10 | +4.59% | 103.67 | 6.93% |
| 2025-10-31 | 231.00 | 234.68 | 216.00 | 220.00 | -5.17% | 108.83 | 7.38% |
| 2025-10-30 | 246.24 | 247.00 | 231.78 | 232.00 | -3.79% | 103.46 | 6.50% |
| 2025-10-29 | 246.96 | 252.63 | 236.00 | 241.15 | -2.35% | 122.22 | 7.55% |
| 2025-10-28 | 236.50 | 254.44 | 234.58 | 246.95 | +1.55% | 129.10 | 7.90% |
| 2025-10-27 | 230.00 | 243.19 | 222.83 | 243.19 | +10.00% | 120.70 | 7.81% |
| 2025-10-24 | 214.00 | 221.88 | 212.00 | 221.08 | +6.82% | 98.05 | 6.75% |
| 2025-10-23 | 205.98 | 208.10 | 200.39 | 206.96 | -1.88% | 55.85 | 4.11% |