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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.87 | 24.87 | 24.39 | 24.69 | +0.89% | 0.36 | 2.87% |
| 2025-08-19 | 24.41 | 24.63 | 24.29 | 24.47 | +0.20% | 0.37 | 2.94% |
| 2025-08-18 | 24.53 | 24.77 | 24.31 | 24.42 | -0.24% | 0.48 | 3.77% |
| 2025-08-15 | 24.09 | 24.57 | 24.09 | 24.48 | +1.40% | 0.42 | 3.36% |
| 2025-08-14 | 24.89 | 25.08 | 24.12 | 24.14 | -2.91% | 0.67 | 5.28% |
| 2025-08-13 | 25.10 | 25.56 | 24.67 | 24.87 | -1.03% | 0.79 | 6.18% |
| 2025-08-12 | 24.73 | 25.45 | 24.59 | 25.12 | +1.60% | 0.67 | 5.18% |
| 2025-08-11 | 24.57 | 24.79 | 24.41 | 24.73 | +0.52% | 0.53 | 4.23% |
| 2025-08-08 | 24.76 | 25.62 | 24.18 | 24.60 | -0.28% | 1.17 | 9.16% |
| 2025-08-07 | 23.96 | 25.16 | 23.96 | 24.67 | +2.94% | 0.98 | 7.73% |
| 2025-08-06 | 23.75 | 24.83 | 23.60 | 23.96 | +1.30% | 0.99 | 7.93% |
| 2025-08-05 | 23.50 | 23.68 | 23.38 | 23.66 | +1.32% | 0.37 | 3.06% |
| 2025-08-04 | 22.88 | 23.37 | 22.86 | 23.35 | +1.03% | 0.22 | 1.86% |
| 2025-08-01 | 22.93 | 23.22 | 22.75 | 23.11 | +1.44% | 0.25 | 2.10% |
| 2025-07-31 | 23.17 | 23.32 | 22.73 | 22.78 | -2.17% | 0.29 | 2.46% |
| 2025-07-30 | 23.41 | 23.45 | 23.03 | 23.29 | -0.30% | 0.22 | 1.81% |
| 2025-07-29 | 23.60 | 23.60 | 23.22 | 23.36 | -1.01% | 0.26 | 2.21% |
| 2025-07-28 | 23.53 | 23.63 | 23.35 | 23.60 | +0.55% | 0.27 | 2.21% |
| 2025-07-25 | 23.22 | 23.73 | 23.12 | 23.47 | +1.46% | 0.45 | 3.72% |
| 2025-07-24 | 23.13 | 23.29 | 23.00 | 23.13 | +0.17% | 0.25 | 2.09% |