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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.25 | 26.43 | 25.39 | 26.37 | +3.91% | 0.25 | 1.90% |
| 2026-03-23 | 26.62 | 26.70 | 25.18 | 25.38 | -5.22% | 0.32 | 2.41% |
| 2026-03-20 | 28.00 | 28.02 | 26.77 | 26.78 | -3.60% | 0.29 | 2.06% |
| 2026-03-19 | 28.51 | 28.76 | 27.56 | 27.78 | -3.55% | 0.24 | 1.66% |
| 2026-03-18 | 28.69 | 28.95 | 28.27 | 28.80 | +0.87% | 0.34 | 2.28% |
| 2026-03-17 | 29.41 | 29.58 | 28.45 | 28.55 | -2.44% | 0.30 | 2.06% |
| 2026-03-16 | 29.61 | 30.07 | 29.01 | 29.27 | -0.77% | 0.27 | 1.76% |
| 2026-03-13 | 29.90 | 30.40 | 29.26 | 29.50 | -1.36% | 0.32 | 2.08% |
| 2026-03-12 | 30.73 | 30.93 | 29.70 | 29.90 | -1.79% | 0.47 | 3.01% |
| 2026-03-11 | 30.21 | 30.64 | 29.74 | 30.45 | +1.35% | 0.66 | 4.22% |
| 2026-03-10 | 29.43 | 30.19 | 29.43 | 30.04 | +1.24% | 0.35 | 2.25% |
| 2026-03-09 | 29.70 | 30.04 | 28.96 | 29.67 | -0.63% | 0.32 | 2.11% |
| 2026-03-06 | 29.25 | 29.88 | 28.86 | 29.86 | +3.51% | 0.30 | 1.95% |
| 2026-03-05 | 29.06 | 29.62 | 28.68 | 28.85 | +1.01% | 0.23 | 1.55% |
| 2026-03-04 | 28.26 | 28.75 | 28.02 | 28.56 | +1.12% | 0.40 | 2.71% |
| 2026-03-03 | 29.73 | 29.84 | 28.25 | 28.25 | -4.56% | 0.61 | 4.13% |
| 2026-03-02 | 30.37 | 31.01 | 29.35 | 29.59 | -2.58% | 0.62 | 4.04% |
| 2026-02-27 | 30.60 | 30.60 | 29.93 | 30.38 | +0.13% | 0.25 | 1.60% |
| 2026-02-26 | 30.16 | 30.43 | 29.90 | 30.34 | +0.59% | 0.30 | 1.92% |
| 2026-02-25 | 30.09 | 30.72 | 30.09 | 30.16 | +0.23% | 0.41 | 2.60% |