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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.74 | 27.94 | 27.54 | 27.57 | -0.78% | 0.21 | 1.50% |
| 2026-04-21 | 27.39 | 28.36 | 27.26 | 27.79 | +1.59% | 0.40 | 2.90% |
| 2026-04-20 | 26.86 | 27.45 | 26.85 | 27.35 | +1.85% | 0.28 | 2.08% |
| 2026-04-17 | 26.70 | 27.09 | 26.17 | 26.86 | +0.44% | 0.31 | 2.36% |
| 2026-04-16 | 25.68 | 27.31 | 25.53 | 26.74 | +4.37% | 0.57 | 4.26% |
| 2026-04-15 | 26.14 | 26.27 | 25.56 | 25.62 | -1.37% | 0.26 | 2.00% |
| 2026-04-14 | 25.91 | 26.23 | 25.43 | 25.98 | +0.65% | 0.39 | 2.99% |
| 2026-04-13 | 26.28 | 26.29 | 25.64 | 25.81 | -1.48% | 0.20 | 1.56% |
| 2026-04-10 | 26.48 | 26.55 | 25.97 | 26.19 | -0.04% | 0.24 | 1.82% |
| 2026-04-09 | 27.07 | 27.07 | 26.05 | 26.20 | -3.33% | 0.24 | 1.79% |
| 2026-04-08 | 26.54 | 27.21 | 26.54 | 27.11 | +2.74% | 0.26 | 1.95% |
| 2026-04-07 | 25.78 | 26.42 | 25.53 | 26.38 | +2.39% | 0.31 | 2.41% |
| 2026-04-03 | 25.88 | 26.26 | 25.58 | 25.77 | -0.42% | 0.29 | 2.25% |
| 2026-04-02 | 25.69 | 26.02 | 25.29 | 25.88 | +0.50% | 0.29 | 2.25% |
| 2026-04-01 | 25.51 | 25.94 | 25.38 | 25.75 | +2.77% | 0.43 | 3.33% |
| 2026-03-31 | 26.75 | 26.88 | 24.94 | 25.05 | -6.75% | 0.56 | 4.40% |
| 2026-03-30 | 26.34 | 27.29 | 26.34 | 26.87 | -0.22% | 0.19 | 1.36% |
| 2026-03-27 | 26.08 | 26.95 | 26.08 | 26.93 | +1.91% | 0.34 | 2.50% |
| 2026-03-26 | 27.21 | 27.61 | 26.23 | 26.42 | -0.52% | 0.35 | 2.52% |
| 2026-03-25 | 26.50 | 27.08 | 25.95 | 26.56 | +0.71% | 0.21 | 1.56% |