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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.48 | 23.50 | 23.03 | 23.09 | -1.65% | 0.25 | 2.10% |
| 2025-07-22 | 23.43 | 23.52 | 23.30 | 23.48 | +0.25% | 0.29 | 2.40% |
| 2025-07-21 | 23.29 | 23.45 | 23.15 | 23.42 | +1.24% | 0.29 | 2.45% |
| 2025-07-18 | 23.06 | 23.15 | 22.82 | 23.13 | +0.95% | 0.21 | 1.80% |
| 2025-07-17 | 23.10 | 23.15 | 22.86 | 22.91 | -0.69% | 0.27 | 2.26% |
| 2025-07-16 | 23.00 | 23.25 | 22.80 | 23.07 | -0.39% | 0.23 | 1.96% |
| 2025-07-15 | 23.42 | 23.42 | 22.71 | 23.16 | -0.55% | 0.28 | 2.34% |
| 2025-07-14 | 23.16 | 23.35 | 22.95 | 23.29 | +1.73% | 0.33 | 2.73% |
| 2025-07-11 | 22.80 | 23.01 | 22.56 | 22.89 | +0.57% | 0.28 | 2.37% |
| 2025-07-10 | 23.00 | 23.19 | 22.68 | 22.76 | -0.61% | 0.39 | 3.31% |
| 2025-07-09 | 23.52 | 23.62 | 22.75 | 22.90 | -2.61% | 0.69 | 5.86% |
| 2025-07-08 | 23.76 | 23.79 | 23.42 | 23.52 | -0.38% | 0.42 | 3.48% |
| 2025-07-07 | 22.95 | 23.64 | 22.82 | 23.61 | +2.50% | 0.33 | 2.79% |
| 2025-07-04 | 23.77 | 24.51 | 23.00 | 23.03 | -2.68% | 0.77 | 6.34% |
| 2025-07-03 | 23.62 | 23.76 | 23.37 | 23.67 | -0.17% | 0.15 | 1.27% |
| 2025-07-02 | 23.64 | 23.71 | 23.27 | 23.71 | +0.29% | 0.24 | 1.96% |
| 2025-07-01 | 23.72 | 23.79 | 23.41 | 23.64 | -0.38% | 0.22 | 1.83% |
| 2025-06-30 | 23.24 | 23.78 | 23.24 | 23.73 | +2.09% | 0.35 | 2.89% |
| 2025-06-27 | 23.42 | 23.43 | 22.98 | 23.24 | -0.76% | 0.23 | 1.96% |
| 2025-06-26 | 23.18 | 23.68 | 23.05 | 23.42 | +1.16% | 0.34 | 2.80% |