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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.79 | 25.28 | 24.67 | 24.93 | +0.88% | 0.12 | 0.96% |
| 2025-12-17 | 24.57 | 24.92 | 24.16 | 24.72 | +0.85% | 0.16 | 1.26% |
| 2025-12-16 | 25.10 | 25.44 | 24.48 | 24.51 | -1.98% | 0.17 | 1.37% |
| 2025-12-15 | 24.91 | 25.24 | 24.56 | 25.00 | +0.36% | 0.16 | 1.26% |
| 2025-12-12 | 25.25 | 25.49 | 24.90 | 24.91 | -1.33% | 0.22 | 1.71% |
| 2025-12-11 | 25.55 | 25.70 | 25.13 | 25.25 | -0.89% | 0.19 | 1.45% |
| 2025-12-10 | 26.05 | 26.05 | 25.38 | 25.48 | -1.72% | 0.16 | 1.22% |
| 2025-12-09 | 26.27 | 26.38 | 25.93 | 25.93 | -1.32% | 0.14 | 1.01% |
| 2025-12-08 | 26.54 | 26.92 | 26.17 | 26.27 | +0.61% | 0.21 | 1.53% |
| 2025-12-05 | 25.84 | 26.18 | 25.57 | 26.11 | +0.57% | 0.17 | 1.30% |
| 2025-12-04 | 26.35 | 26.66 | 25.86 | 25.97 | -2.13% | 0.16 | 1.19% |
| 2025-12-03 | 26.66 | 26.77 | 26.39 | 26.53 | 0.00% | 0.14 | 1.05% |
| 2025-12-02 | 26.78 | 26.78 | 26.49 | 26.53 | -0.96% | 0.14 | 1.00% |
| 2025-12-01 | 26.89 | 27.26 | 26.71 | 26.79 | -0.33% | 0.19 | 1.35% |
| 2025-11-28 | 27.07 | 27.64 | 26.61 | 26.88 | +1.08% | 0.26 | 1.89% |
| 2025-11-27 | 26.41 | 26.80 | 26.27 | 26.59 | +0.86% | 0.17 | 1.25% |
| 2025-11-26 | 26.57 | 27.06 | 26.18 | 26.36 | -0.71% | 0.22 | 1.63% |
| 2025-11-25 | 26.40 | 26.96 | 26.21 | 26.55 | +1.06% | 0.16 | 1.14% |
| 2025-11-24 | 26.06 | 26.45 | 25.83 | 26.27 | +1.81% | 0.22 | 1.67% |
| 2025-11-21 | 26.87 | 27.19 | 25.55 | 25.81 | -4.62% | 0.28 | 2.10% |