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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.26 | 27.76 | 26.91 | 27.06 | +0.26% | 0.23 | 1.63% |
| 2025-11-19 | 27.72 | 27.76 | 26.88 | 26.99 | -2.65% | 0.25 | 1.75% |
| 2025-11-18 | 28.11 | 28.18 | 27.56 | 27.72 | -1.38% | 0.25 | 1.77% |
| 2025-11-17 | 29.33 | 29.33 | 27.92 | 28.11 | -2.64% | 0.31 | 2.12% |
| 2025-11-14 | 28.54 | 29.32 | 28.27 | 28.87 | +1.11% | 0.39 | 2.64% |
| 2025-11-13 | 28.54 | 28.83 | 28.29 | 28.55 | +0.52% | 0.36 | 2.43% |
| 2025-11-12 | 29.56 | 29.56 | 28.36 | 28.40 | -4.02% | 0.42 | 2.81% |
| 2025-11-11 | 29.43 | 29.95 | 29.07 | 29.59 | +0.61% | 0.35 | 2.34% |
| 2025-11-10 | 28.92 | 29.47 | 28.80 | 29.42 | +1.71% | 0.37 | 2.48% |
| 2025-11-07 | 28.51 | 29.02 | 28.46 | 28.92 | +0.97% | 0.29 | 2.00% |
| 2025-11-06 | 29.24 | 29.24 | 28.45 | 28.64 | -0.65% | 0.22 | 1.51% |
| 2025-11-05 | 28.37 | 28.96 | 28.37 | 28.83 | +0.48% | 0.21 | 1.43% |
| 2025-11-04 | 29.13 | 29.13 | 28.47 | 28.69 | -1.50% | 0.24 | 1.65% |
| 2025-11-03 | 29.64 | 29.64 | 28.63 | 29.13 | +1.87% | 0.35 | 2.33% |
| 2025-10-31 | 28.36 | 28.90 | 28.36 | 28.59 | +0.73% | 0.26 | 1.75% |
| 2025-10-30 | 28.57 | 29.04 | 28.09 | 28.38 | -0.24% | 0.41 | 2.77% |
| 2025-10-29 | 29.79 | 29.95 | 28.16 | 28.45 | -4.52% | 0.78 | 5.30% |
| 2025-10-28 | 30.05 | 30.68 | 29.54 | 29.80 | -0.79% | 0.31 | 2.00% |
| 2025-10-27 | 29.04 | 30.12 | 28.90 | 30.04 | +3.95% | 0.60 | 3.93% |
| 2025-10-24 | 29.06 | 29.35 | 28.75 | 28.90 | +0.34% | 0.38 | 2.54% |