中兴商业 sz.000715
5.23
-3.51%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.38 | 5.39 | 5.16 | 5.23 | -3.51% | 0.70 | 2.73% |
| 2026-05-22 | 5.27 | 5.49 | 5.19 | 5.42 | +3.63% | 0.71 | 2.75% |
| 2026-05-21 | 5.40 | 5.45 | 5.20 | 5.23 | -3.33% | 0.43 | 1.66% |
| 2026-05-20 | 5.54 | 5.54 | 5.41 | 5.41 | -1.81% | 0.39 | 1.48% |
| 2026-05-19 | 5.45 | 5.52 | 5.43 | 5.51 | +1.29% | 0.42 | 1.56% |
| 2026-05-18 | 5.53 | 5.53 | 5.40 | 5.44 | -1.81% | 0.58 | 2.19% |
| 2026-05-15 | 5.65 | 5.67 | 5.54 | 5.54 | -3.15% | 0.93 | 3.43% |
| 2026-05-14 | 5.68 | 5.89 | 5.52 | 5.72 | +1.24% | 1.38 | 4.99% |
| 2026-05-13 | 5.67 | 5.72 | 5.65 | 5.65 | -0.70% | 0.71 | 2.56% |
| 2026-05-12 | 5.84 | 5.84 | 5.66 | 5.69 | -3.23% | 0.97 | 3.48% |
| 2026-05-11 | 5.81 | 5.89 | 5.76 | 5.88 | +0.17% | 1.00 | 3.54% |
| 2026-05-08 | 5.82 | 5.88 | 5.73 | 5.87 | +0.51% | 1.32 | 4.69% |
| 2026-05-07 | 5.88 | 5.91 | 5.80 | 5.84 | -0.68% | 1.32 | 4.66% |
| 2026-05-06 | 6.01 | 6.02 | 5.83 | 5.88 | -1.84% | 2.19 | 7.62% |
| 2026-04-30 | 6.17 | 6.29 | 5.97 | 5.99 | -4.01% | 2.61 | 8.80% |
| 2026-04-29 | 6.13 | 6.65 | 6.04 | 6.24 | +1.46% | 3.24 | 10.58% |
| 2026-04-28 | 6.21 | 6.34 | 6.10 | 6.15 | -3.15% | 2.88 | 9.54% |
| 2026-04-27 | 6.20 | 6.68 | 6.14 | 6.35 | +1.93% | 4.30 | 13.91% |
| 2026-04-24 | 6.30 | 6.48 | 6.17 | 6.23 | -5.75% | 4.70 | 15.32% |
| 2026-04-23 | 5.93 | 6.61 | 5.78 | 6.61 | +9.98% | 3.99 | 12.75% |