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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 214.00 | 214.00 | 205.30 | 210.93 | -3.69% | 77.66 | 5.57% |
| 2025-10-21 | 211.00 | 222.00 | 209.66 | 219.01 | +5.12% | 87.94 | 6.07% |
| 2025-10-20 | 207.73 | 215.00 | 203.03 | 208.35 | +3.55% | 76.96 | 5.50% |
| 2025-10-17 | 208.12 | 211.50 | 201.00 | 201.21 | -3.32% | 67.77 | 4.94% |
| 2025-10-16 | 201.44 | 214.80 | 198.53 | 208.13 | +3.03% | 95.78 | 6.87% |
| 2025-10-15 | 195.55 | 202.40 | 186.41 | 202.01 | +3.07% | 75.87 | 5.85% |
| 2025-10-14 | 215.45 | 220.53 | 193.00 | 196.00 | -5.70% | 107.62 | 7.82% |
| 2025-10-13 | 201.50 | 214.90 | 201.50 | 207.85 | -3.33% | 88.43 | 6.37% |
| 2025-10-10 | 225.50 | 230.50 | 212.12 | 215.02 | -4.64% | 96.37 | 6.64% |
| 2025-10-09 | 222.00 | 234.63 | 218.60 | 225.49 | +5.71% | 132.93 | 8.77% |
| 2025-09-30 | 204.34 | 216.84 | 203.00 | 213.30 | +8.20% | 126.72 | 8.97% |
| 2025-09-29 | 196.50 | 203.63 | 195.10 | 197.13 | +3.64% | 86.29 | 6.53% |
| 2025-09-26 | 196.01 | 206.02 | 190.21 | 190.21 | -3.65% | 86.51 | 6.53% |
| 2025-09-25 | 199.00 | 204.50 | 193.10 | 197.41 | -1.20% | 80.01 | 6.07% |
| 2025-09-24 | 194.60 | 208.23 | 193.00 | 199.80 | +2.95% | 101.66 | 7.61% |
| 2025-09-23 | 196.00 | 201.59 | 188.69 | 194.07 | -0.48% | 77.81 | 6.00% |
| 2025-09-22 | 188.88 | 198.09 | 186.28 | 195.01 | +5.30% | 80.03 | 6.18% |
| 2025-09-19 | 194.31 | 195.88 | 184.91 | 185.20 | -2.98% | 70.51 | 5.58% |
| 2025-09-18 | 189.39 | 200.85 | 186.80 | 190.88 | +2.29% | 113.82 | 8.86% |
| 2025-09-17 | 188.99 | 192.58 | 182.97 | 186.60 | -1.35% | 63.59 | 5.09% |