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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.44 | 30.54 | 29.74 | 30.09 | -0.65% | 0.40 | 2.60% |
| 2026-02-13 | 30.34 | 30.97 | 29.94 | 30.29 | +0.39% | 0.58 | 3.67% |
| 2026-02-12 | 30.71 | 31.03 | 30.10 | 30.17 | -1.87% | 0.65 | 4.14% |
| 2026-02-11 | 29.74 | 31.22 | 29.73 | 30.74 | +3.02% | 0.74 | 4.76% |
| 2026-02-10 | 28.92 | 30.44 | 28.58 | 29.84 | +3.05% | 0.79 | 5.12% |
| 2026-02-09 | 28.60 | 29.19 | 28.32 | 28.96 | +1.78% | 0.32 | 2.18% |
| 2026-02-06 | 27.60 | 28.84 | 27.56 | 28.45 | +2.61% | 0.43 | 2.96% |
| 2026-02-05 | 28.10 | 28.44 | 27.64 | 27.73 | -1.79% | 0.28 | 1.93% |
| 2026-02-04 | 27.79 | 28.80 | 27.79 | 28.24 | +0.56% | 0.29 | 1.99% |
| 2026-02-03 | 28.14 | 28.44 | 27.84 | 28.08 | +0.50% | 0.35 | 2.45% |
| 2026-02-02 | 28.95 | 29.10 | 27.89 | 27.94 | -3.39% | 0.38 | 2.63% |
| 2026-01-30 | 28.40 | 29.27 | 28.26 | 28.92 | +1.60% | 0.44 | 2.94% |
| 2026-01-29 | 29.48 | 29.69 | 28.45 | 28.46 | -2.65% | 0.58 | 3.90% |
| 2026-01-28 | 28.23 | 29.25 | 27.94 | 29.24 | +3.58% | 0.87 | 5.87% |
| 2026-01-27 | 28.04 | 28.39 | 27.48 | 28.23 | +0.74% | 0.40 | 2.78% |
| 2026-01-26 | 28.62 | 28.73 | 27.77 | 28.02 | -2.82% | 0.61 | 4.22% |
| 2026-01-23 | 28.40 | 28.95 | 27.91 | 28.83 | +1.15% | 0.94 | 6.42% |
| 2026-01-22 | 27.87 | 28.95 | 27.43 | 28.50 | +2.24% | 0.90 | 6.23% |
| 2026-01-21 | 27.75 | 28.23 | 27.35 | 27.88 | +0.21% | 0.77 | 5.41% |
| 2026-01-20 | 26.71 | 28.74 | 26.26 | 27.82 | +5.45% | 1.21 | 8.54% |