兴欣新材 sz.001358
27.42
-3.92%
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 | 28.53 | 28.75 | 27.03 | 27.42 | -3.92% | 0.49 | 3.58% |
| 2026-05-22 | 28.20 | 28.65 | 27.84 | 28.54 | +1.78% | 0.41 | 2.89% |
| 2026-05-21 | 29.65 | 30.00 | 27.39 | 28.04 | -4.66% | 0.68 | 4.75% |
| 2026-05-20 | 29.87 | 29.92 | 28.30 | 29.41 | -1.44% | 0.49 | 3.37% |
| 2026-05-19 | 29.96 | 30.19 | 29.51 | 29.84 | -0.53% | 0.44 | 2.99% |
| 2026-05-18 | 29.51 | 30.21 | 29.35 | 30.00 | +1.66% | 0.62 | 4.16% |
| 2026-05-15 | 29.58 | 30.47 | 29.36 | 29.51 | +0.44% | 0.56 | 3.78% |
| 2026-05-14 | 29.73 | 29.85 | 29.03 | 29.38 | -0.94% | 0.54 | 3.71% |
| 2026-05-13 | 29.88 | 30.15 | 29.50 | 29.66 | -0.70% | 0.46 | 3.11% |
| 2026-05-12 | 30.88 | 30.94 | 29.66 | 29.87 | -3.49% | 0.63 | 4.23% |
| 2026-05-11 | 30.28 | 31.10 | 30.06 | 30.95 | +3.10% | 1.07 | 6.96% |
| 2026-05-08 | 29.89 | 30.65 | 29.80 | 30.02 | +0.54% | 0.79 | 5.25% |
| 2026-05-07 | 29.45 | 30.23 | 29.05 | 29.86 | +1.84% | 1.25 | 8.44% |
| 2026-05-06 | 28.99 | 29.50 | 28.70 | 29.32 | +2.12% | 1.12 | 7.72% |
| 2026-04-30 | 29.16 | 29.20 | 28.66 | 28.71 | -0.83% | 0.88 | 6.16% |
| 2026-04-29 | 30.43 | 30.43 | 28.95 | 28.95 | -5.78% | 2.05 | 13.93% |
| 2026-04-28 | 27.98 | 30.72 | 27.98 | 30.72 | +10.01% | 2.27 | 14.98% |
| 2026-04-27 | 27.93 | 28.08 | 27.63 | 27.93 | +0.14% | 0.21 | 1.48% |
| 2026-04-24 | 27.30 | 28.24 | 26.96 | 27.89 | +1.81% | 0.31 | 2.25% |
| 2026-04-23 | 27.56 | 28.47 | 27.04 | 27.39 | -0.65% | 0.53 | 3.84% |