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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.28 | 6.38 | 6.05 | 6.13 | -3.16% | 1.32 | 3.99% |
| 2025-11-19 | 6.20 | 6.36 | 6.12 | 6.33 | +2.10% | 1.05 | 3.09% |
| 2025-11-18 | 6.26 | 6.27 | 6.11 | 6.20 | -0.96% | 0.59 | 1.79% |
| 2025-11-17 | 6.21 | 6.30 | 6.21 | 6.26 | +0.48% | 0.73 | 2.18% |
| 2025-11-14 | 6.19 | 6.29 | 6.16 | 6.23 | +0.16% | 0.68 | 2.02% |
| 2025-11-13 | 6.08 | 6.23 | 6.02 | 6.22 | +2.30% | 0.91 | 2.74% |
| 2025-11-12 | 6.19 | 6.19 | 6.05 | 6.08 | -0.16% | 0.66 | 2.01% |
| 2025-11-11 | 6.01 | 6.10 | 5.97 | 6.09 | +1.50% | 0.67 | 2.06% |
| 2025-11-10 | 5.94 | 6.00 | 5.86 | 6.00 | +1.52% | 0.48 | 1.50% |
| 2025-11-07 | 5.95 | 5.98 | 5.91 | 5.91 | -0.34% | 0.36 | 1.12% |
| 2025-11-06 | 5.95 | 5.98 | 5.87 | 5.93 | -0.67% | 0.46 | 1.44% |
| 2025-11-05 | 5.89 | 5.99 | 5.86 | 5.97 | +0.67% | 0.52 | 1.63% |
| 2025-11-04 | 5.88 | 5.94 | 5.82 | 5.93 | +1.02% | 0.48 | 1.51% |
| 2025-11-03 | 5.83 | 5.89 | 5.77 | 5.87 | +1.03% | 0.53 | 1.68% |
| 2025-10-31 | 5.79 | 5.82 | 5.74 | 5.81 | +1.22% | 0.43 | 1.37% |
| 2025-10-30 | 5.78 | 5.82 | 5.73 | 5.74 | -0.69% | 0.39 | 1.24% |
| 2025-10-29 | 5.81 | 5.82 | 5.70 | 5.78 | -0.86% | 0.41 | 1.32% |
| 2025-10-28 | 5.75 | 5.87 | 5.73 | 5.83 | +1.39% | 0.52 | 1.66% |
| 2025-10-27 | 5.74 | 5.83 | 5.71 | 5.75 | -0.52% | 0.51 | 1.63% |
| 2025-10-24 | 5.89 | 5.89 | 5.77 | 5.78 | -1.53% | 0.44 | 1.40% |