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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.67 | 23.74 | 23.21 | 23.63 | +0.08% | 0.23 | 2.11% |
| 2025-05-26 | 23.31 | 23.73 | 22.90 | 23.61 | +1.93% | 0.40 | 3.59% |
| 2025-05-23 | 23.69 | 24.03 | 23.16 | 23.16 | -2.67% | 0.49 | 4.44% |
| 2025-05-22 | 24.49 | 24.49 | 23.60 | 23.79 | -1.32% | 0.38 | 3.32% |
| 2025-05-21 | 24.28 | 24.49 | 24.04 | 24.11 | -0.73% | 0.27 | 2.34% |
| 2025-05-20 | 23.99 | 24.32 | 23.90 | 24.29 | +1.07% | 0.29 | 2.56% |
| 2025-05-19 | 23.56 | 24.48 | 23.36 | 24.03 | +2.71% | 0.60 | 5.28% |
| 2025-05-16 | 23.09 | 23.58 | 23.09 | 23.40 | +0.77% | 0.25 | 2.22% |
| 2025-05-15 | 23.77 | 23.77 | 23.20 | 23.22 | -1.51% | 0.21 | 1.90% |
| 2025-05-14 | 23.45 | 23.74 | 23.28 | 23.58 | +0.34% | 0.28 | 2.56% |
| 2025-05-13 | 23.73 | 24.14 | 23.26 | 23.50 | +0.42% | 0.42 | 3.72% |
| 2025-05-12 | 23.12 | 23.49 | 22.72 | 23.40 | +1.86% | 0.66 | 5.98% |
| 2025-05-09 | 23.05 | 23.79 | 22.93 | 22.97 | -0.34% | 0.57 | 5.19% |
| 2025-05-08 | 22.38 | 23.13 | 22.31 | 23.05 | +3.01% | 0.49 | 4.56% |
| 2025-05-07 | 22.88 | 22.88 | 22.26 | 22.38 | -0.92% | 0.21 | 2.00% |
| 2025-05-06 | 22.36 | 22.67 | 22.16 | 22.58 | +0.89% | 0.25 | 2.40% |