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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 189.00 | 196.80 | 186.89 | 189.16 | -0.93% | 78.10 | 6.13% |
| 2025-09-15 | 193.51 | 194.50 | 186.62 | 190.94 | +0.38% | 94.70 | 7.44% |
| 2025-09-12 | 179.99 | 195.16 | 177.50 | 190.21 | +7.21% | 134.33 | 10.67% |
| 2025-09-11 | 161.26 | 177.42 | 160.00 | 177.42 | +10.00% | 94.23 | 8.32% |
| 2025-09-10 | 157.14 | 163.25 | 155.70 | 161.29 | +2.63% | 53.58 | 5.02% |
| 2025-09-09 | 161.00 | 162.80 | 154.62 | 157.15 | -4.08% | 51.92 | 4.91% |
| 2025-09-08 | 161.93 | 169.00 | 159.15 | 163.83 | +2.68% | 86.03 | 7.86% |
| 2025-09-05 | 150.00 | 163.99 | 145.80 | 159.56 | +3.62% | 107.00 | 10.50% |
| 2025-09-04 | 169.00 | 171.07 | 153.98 | 153.98 | -10.00% | 72.84 | 6.86% |
| 2025-09-03 | 176.26 | 177.73 | 168.55 | 171.09 | -2.79% | 75.87 | 6.65% |
| 2025-09-02 | 179.28 | 188.00 | 173.05 | 176.00 | +0.64% | 137.36 | 11.49% |
| 2025-09-01 | 164.11 | 174.88 | 157.00 | 174.88 | +10.00% | 102.23 | 9.23% |
| 2025-08-29 | 161.80 | 162.00 | 156.40 | 158.98 | -3.33% | 63.25 | 6.00% |
| 2025-08-28 | 161.00 | 165.80 | 159.01 | 164.45 | +3.67% | 80.28 | 7.45% |
| 2025-08-27 | 155.87 | 168.50 | 152.18 | 158.63 | +2.74% | 100.14 | 9.40% |
| 2025-08-26 | 157.80 | 157.80 | 152.62 | 154.40 | -2.15% | 59.18 | 5.76% |
| 2025-08-25 | 159.00 | 163.50 | 152.88 | 157.80 | +4.59% | 131.72 | 12.60% |
| 2025-08-22 | 135.12 | 150.88 | 135.08 | 150.88 | +10.00% | 112.11 | 11.76% |
| 2025-08-21 | 132.09 | 139.71 | 132.09 | 137.16 | +7.99% | 118.32 | 12.94% |
| 2025-08-20 | 123.00 | 127.25 | 122.01 | 127.01 | +3.04% | 44.94 | 5.42% |