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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.21 | 6.37 | 5.95 | 6.01 | -4.15% | 3.09 | 10.49% |
| 2026-04-21 | 5.69 | 6.27 | 5.58 | 6.27 | +10.00% | 1.60 | 5.54% |
| 2026-04-20 | 5.70 | 5.70 | 5.60 | 5.70 | -0.35% | 0.36 | 1.30% |
| 2026-04-17 | 5.76 | 5.78 | 5.64 | 5.72 | -0.87% | 0.35 | 1.25% |
| 2026-04-16 | 5.64 | 5.77 | 5.61 | 5.77 | +2.49% | 0.40 | 1.44% |
| 2026-04-15 | 5.71 | 5.71 | 5.60 | 5.63 | -0.71% | 0.29 | 1.07% |
| 2026-04-14 | 5.76 | 5.76 | 5.60 | 5.67 | -0.70% | 0.40 | 1.44% |
| 2026-04-13 | 5.73 | 5.74 | 5.64 | 5.71 | -0.35% | 0.34 | 1.23% |
| 2026-04-10 | 5.71 | 5.81 | 5.68 | 5.73 | +0.88% | 0.44 | 1.58% |
| 2026-04-09 | 5.85 | 5.85 | 5.67 | 5.68 | -2.91% | 0.49 | 1.77% |
| 2026-04-08 | 5.88 | 5.93 | 5.81 | 5.85 | +0.52% | 0.52 | 1.84% |
| 2026-04-07 | 5.66 | 5.84 | 5.63 | 5.82 | +3.01% | 0.41 | 1.48% |
| 2026-04-03 | 5.83 | 5.86 | 5.62 | 5.65 | -3.42% | 0.36 | 1.30% |
| 2026-04-02 | 5.85 | 5.90 | 5.78 | 5.85 | -0.17% | 0.44 | 1.53% |
| 2026-04-01 | 5.91 | 5.95 | 5.78 | 5.86 | +0.34% | 0.48 | 1.68% |
| 2026-03-31 | 5.81 | 6.00 | 5.81 | 5.84 | +0.52% | 0.59 | 2.06% |
| 2026-03-30 | 5.72 | 5.81 | 5.64 | 5.81 | +1.40% | 0.43 | 1.39% |
| 2026-03-27 | 5.66 | 5.78 | 5.56 | 5.73 | +0.88% | 0.43 | 1.41% |
| 2026-03-26 | 5.71 | 5.81 | 5.66 | 5.68 | -0.70% | 0.41 | 1.33% |
| 2026-03-25 | 5.65 | 5.79 | 5.63 | 5.72 | +1.42% | 0.48 | 1.55% |