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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.36 | 23.74 | 22.90 | 23.15 | -1.10% | 0.27 | 2.30% |
| 2025-06-24 | 23.08 | 23.47 | 22.86 | 23.41 | +1.90% | 0.18 | 1.48% |
| 2025-06-23 | 22.46 | 23.17 | 21.81 | 22.97 | +2.30% | 0.23 | 2.00% |
| 2025-06-20 | 22.60 | 22.75 | 22.30 | 22.46 | -0.31% | 0.16 | 1.47% |
| 2025-06-19 | 22.82 | 23.02 | 22.41 | 22.53 | -1.52% | 0.22 | 2.03% |
| 2025-06-18 | 23.44 | 23.44 | 22.74 | 22.87 | -2.37% | 0.22 | 2.05% |
| 2025-06-17 | 23.85 | 23.96 | 23.21 | 23.43 | -1.42% | 0.28 | 2.51% |
| 2025-06-16 | 23.73 | 24.19 | 23.65 | 23.76 | -0.87% | 0.32 | 2.87% |
| 2025-06-13 | 24.22 | 24.85 | 23.89 | 23.97 | -0.94% | 0.38 | 3.33% |
| 2025-06-12 | 24.31 | 24.71 | 24.02 | 24.20 | -1.05% | 0.28 | 2.43% |
| 2025-06-11 | 24.64 | 25.18 | 24.27 | 24.46 | -0.72% | 0.39 | 3.37% |
| 2025-06-10 | 24.68 | 24.95 | 23.92 | 24.64 | -0.20% | 0.65 | 5.60% |
| 2025-06-09 | 24.19 | 24.75 | 24.06 | 24.69 | +3.06% | 0.83 | 7.17% |
| 2025-06-06 | 22.98 | 24.58 | 22.81 | 23.95 | +4.77% | 1.12 | 9.90% |
| 2025-06-05 | 23.16 | 23.36 | 22.63 | 22.86 | -1.28% | 0.24 | 2.25% |
| 2025-06-04 | 23.27 | 23.40 | 22.53 | 23.16 | +0.91% | 0.30 | 2.73% |
| 2025-06-03 | 22.56 | 23.09 | 22.44 | 22.95 | +1.00% | 0.29 | 2.72% |
| 2025-05-30 | 23.02 | 23.17 | 22.62 | 22.72 | -1.63% | 0.21 | 1.98% |
| 2025-05-29 | 23.13 | 23.46 | 23.02 | 23.10 | -0.38% | 0.26 | 2.36% |
| 2025-05-28 | 23.79 | 23.82 | 23.14 | 23.19 | -1.85% | 0.29 | 2.59% |