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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.48 | 29.48 | 28.51 | 28.80 | -1.96% | 0.60 | 4.06% |
| 2025-10-22 | 29.70 | 30.01 | 29.07 | 29.38 | -2.11% | 0.45 | 2.97% |
| 2025-10-21 | 29.65 | 30.06 | 28.09 | 30.01 | +1.24% | 0.71 | 4.72% |
| 2025-10-20 | 30.34 | 30.49 | 29.48 | 29.64 | -0.66% | 0.41 | 2.69% |
| 2025-10-17 | 30.81 | 30.92 | 29.62 | 29.84 | -3.15% | 0.46 | 2.98% |
| 2025-10-16 | 31.51 | 31.71 | 30.73 | 30.81 | -2.23% | 0.41 | 2.55% |
| 2025-10-15 | 30.16 | 31.73 | 30.13 | 31.52 | +3.42% | 0.43 | 2.70% |
| 2025-10-14 | 30.54 | 31.27 | 30.14 | 30.48 | +0.07% | 0.36 | 2.32% |
| 2025-10-13 | 29.64 | 30.92 | 28.83 | 30.46 | -2.41% | 0.52 | 3.34% |
| 2025-10-10 | 31.77 | 31.77 | 30.92 | 31.21 | -1.78% | 0.39 | 2.43% |
| 2025-10-09 | 31.56 | 31.82 | 30.26 | 31.78 | +0.60% | 0.61 | 3.81% |
| 2025-09-30 | 31.84 | 32.20 | 31.26 | 31.59 | -0.75% | 0.50 | 3.09% |
| 2025-09-29 | 31.95 | 32.50 | 31.36 | 31.83 | -0.31% | 0.79 | 4.80% |
| 2025-09-26 | 29.74 | 32.59 | 29.74 | 31.92 | +6.62% | 1.19 | 7.31% |
| 2025-09-25 | 30.32 | 30.39 | 29.55 | 29.94 | -0.79% | 0.63 | 4.11% |
| 2025-09-24 | 29.31 | 30.54 | 29.19 | 30.18 | +2.98% | 0.95 | 6.15% |
| 2025-09-23 | 29.06 | 29.50 | 28.24 | 29.31 | +0.54% | 0.53 | 3.54% |
| 2025-09-22 | 28.60 | 29.76 | 28.60 | 29.15 | +2.01% | 0.60 | 4.01% |
| 2025-09-19 | 28.49 | 28.74 | 27.86 | 28.57 | +0.45% | 0.45 | 3.08% |
| 2025-09-18 | 28.57 | 29.44 | 28.14 | 28.44 | -0.93% | 0.83 | 5.62% |