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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.97 | 26.38 | 25.87 | 26.38 | +1.64% | 0.44 | 3.30% |
| 2026-01-16 | 26.17 | 26.31 | 25.87 | 25.96 | -0.83% | 0.35 | 2.59% |
| 2026-01-15 | 25.70 | 26.29 | 25.70 | 26.17 | +0.92% | 0.38 | 2.80% |
| 2026-01-14 | 25.93 | 26.27 | 25.62 | 25.94 | -0.61% | 0.48 | 3.57% |
| 2026-01-13 | 25.98 | 27.17 | 25.69 | 26.09 | +0.46% | 0.90 | 6.61% |
| 2026-01-12 | 25.98 | 26.36 | 25.74 | 25.98 | +0.08% | 0.48 | 3.57% |
| 2026-01-09 | 26.36 | 26.42 | 25.60 | 25.96 | -0.19% | 0.32 | 2.39% |
| 2026-01-08 | 25.74 | 26.27 | 25.66 | 26.01 | +0.73% | 0.26 | 1.97% |
| 2026-01-07 | 25.94 | 26.06 | 25.61 | 25.82 | +0.39% | 0.24 | 1.77% |
| 2026-01-06 | 25.82 | 26.17 | 25.70 | 25.72 | +0.08% | 0.22 | 1.64% |
| 2026-01-05 | 25.54 | 26.04 | 25.46 | 25.70 | +0.43% | 0.29 | 2.21% |
| 2025-12-31 | 25.61 | 25.67 | 25.18 | 25.59 | +0.66% | 0.13 | 1.02% |
| 2025-12-30 | 25.68 | 25.83 | 25.38 | 25.42 | -0.85% | 0.22 | 1.67% |
| 2025-12-29 | 25.70 | 25.97 | 25.48 | 25.64 | -0.23% | 0.16 | 1.19% |
| 2025-12-26 | 25.96 | 26.15 | 25.62 | 25.70 | -1.03% | 0.18 | 1.35% |
| 2025-12-25 | 25.95 | 26.08 | 25.53 | 25.97 | +1.20% | 0.18 | 1.36% |
| 2025-12-24 | 25.52 | 25.76 | 25.27 | 25.66 | +0.94% | 0.14 | 1.03% |
| 2025-12-23 | 25.45 | 25.66 | 25.15 | 25.42 | -0.12% | 0.12 | 0.89% |
| 2025-12-22 | 25.38 | 26.43 | 25.37 | 25.45 | +0.75% | 0.24 | 1.84% |
| 2025-12-19 | 25.05 | 25.29 | 25.00 | 25.26 | +1.31% | 0.15 | 1.13% |