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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.13 | 6.13 | 5.99 | 6.00 | -1.64% | 0.98 | 3.02% |
| 2025-09-16 | 6.05 | 6.14 | 6.03 | 6.10 | +0.33% | 0.70 | 2.15% |
| 2025-09-15 | 6.09 | 6.11 | 6.00 | 6.08 | 0.00% | 0.64 | 1.95% |
| 2025-09-12 | 6.17 | 6.31 | 6.08 | 6.08 | -1.46% | 0.99 | 2.97% |
| 2025-09-11 | 6.17 | 6.23 | 6.08 | 6.17 | -0.96% | 0.78 | 2.35% |
| 2025-09-10 | 6.10 | 6.23 | 6.06 | 6.23 | +2.47% | 0.88 | 2.64% |
| 2025-09-09 | 6.12 | 6.14 | 6.04 | 6.08 | -0.65% | 0.59 | 1.80% |
| 2025-09-08 | 6.19 | 6.26 | 6.07 | 6.12 | -0.97% | 0.82 | 2.48% |
| 2025-09-05 | 6.16 | 6.21 | 5.92 | 6.18 | +0.32% | 1.33 | 4.06% |
| 2025-09-04 | 5.92 | 6.27 | 5.89 | 6.16 | +3.88% | 1.53 | 4.65% |
| 2025-09-03 | 6.08 | 6.11 | 5.91 | 5.93 | -2.31% | 0.68 | 2.11% |
| 2025-09-02 | 6.06 | 6.10 | 5.98 | 6.07 | +0.17% | 0.74 | 2.27% |
| 2025-09-01 | 6.06 | 6.14 | 5.99 | 6.06 | 0.00% | 0.73 | 2.23% |
| 2025-08-29 | 6.12 | 6.19 | 6.05 | 6.06 | -0.98% | 0.61 | 1.85% |
| 2025-08-28 | 6.09 | 6.17 | 5.88 | 6.12 | +0.33% | 0.91 | 2.79% |
| 2025-08-27 | 6.25 | 6.25 | 6.10 | 6.10 | -1.93% | 0.71 | 2.13% |
| 2025-08-26 | 6.16 | 6.25 | 6.08 | 6.22 | +0.81% | 0.80 | 2.39% |
| 2025-08-25 | 6.26 | 6.30 | 6.11 | 6.17 | -1.28% | 1.08 | 3.26% |
| 2025-08-22 | 6.34 | 6.34 | 6.18 | 6.25 | -1.42% | 0.59 | 1.74% |
| 2025-08-21 | 6.26 | 6.45 | 6.23 | 6.34 | +1.12% | 0.76 | 2.23% |