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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.14 | 6.27 | 6.13 | 6.27 | +1.62% | 0.77 | 2.31% |
| 2025-08-19 | 6.13 | 6.19 | 6.09 | 6.17 | +1.15% | 0.71 | 2.15% |
| 2025-08-18 | 6.21 | 6.23 | 6.08 | 6.10 | -1.61% | 1.06 | 3.21% |
| 2025-08-15 | 6.21 | 6.23 | 6.14 | 6.20 | +0.32% | 0.71 | 2.12% |
| 2025-08-14 | 6.45 | 6.51 | 6.17 | 6.18 | -4.19% | 1.15 | 3.39% |
| 2025-08-13 | 6.71 | 6.79 | 6.28 | 6.45 | -0.15% | 1.60 | 4.61% |
| 2025-08-12 | 6.33 | 6.47 | 6.29 | 6.46 | +2.22% | 0.73 | 2.11% |
| 2025-08-11 | 6.25 | 6.34 | 6.23 | 6.32 | +1.44% | 0.63 | 1.87% |
| 2025-08-08 | 6.18 | 6.28 | 6.16 | 6.23 | +0.97% | 0.49 | 1.46% |
| 2025-08-07 | 6.20 | 6.29 | 6.17 | 6.17 | -0.16% | 0.52 | 1.56% |
| 2025-08-06 | 6.21 | 6.26 | 6.16 | 6.18 | -0.48% | 0.50 | 1.49% |
| 2025-08-05 | 6.07 | 6.28 | 6.01 | 6.21 | +1.97% | 0.76 | 2.27% |
| 2025-08-04 | 6.00 | 6.10 | 5.91 | 6.09 | +0.99% | 0.57 | 1.75% |
| 2025-08-01 | 6.01 | 6.09 | 6.01 | 6.03 | 0.00% | 0.53 | 1.64% |
| 2025-07-31 | 6.18 | 6.18 | 6.02 | 6.03 | -2.58% | 0.61 | 1.88% |
| 2025-07-30 | 6.04 | 6.20 | 6.04 | 6.19 | +2.31% | 0.98 | 2.96% |
| 2025-07-29 | 6.08 | 6.10 | 5.98 | 6.05 | -0.49% | 0.57 | 1.74% |
| 2025-07-28 | 6.13 | 6.18 | 6.06 | 6.08 | -0.82% | 0.56 | 1.70% |
| 2025-07-25 | 6.15 | 6.21 | 6.09 | 6.13 | -0.16% | 0.63 | 1.89% |
| 2025-07-24 | 6.15 | 6.20 | 6.09 | 6.14 | +0.33% | 0.70 | 2.11% |