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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.25 | 29.99 | 28.65 | 28.71 | -2.49% | 0.75 | 4.99% |
| 2025-09-16 | 29.22 | 29.69 | 28.96 | 29.45 | +0.81% | 0.70 | 4.64% |
| 2025-09-15 | 29.14 | 29.39 | 28.70 | 29.21 | -0.10% | 0.91 | 6.07% |
| 2025-09-12 | 29.61 | 29.75 | 28.94 | 29.24 | -1.27% | 1.09 | 7.25% |
| 2025-09-11 | 27.76 | 29.98 | 27.42 | 29.61 | +5.85% | 1.79 | 11.98% |
| 2025-09-10 | 26.39 | 28.14 | 26.17 | 27.98 | +5.85% | 1.50 | 10.65% |
| 2025-09-09 | 26.29 | 26.73 | 25.84 | 26.43 | +0.57% | 0.71 | 5.22% |
| 2025-09-08 | 25.43 | 26.40 | 25.30 | 26.28 | +3.31% | 0.91 | 6.77% |
| 2025-09-05 | 24.59 | 25.58 | 24.41 | 25.44 | +2.85% | 0.54 | 4.16% |
| 2025-09-04 | 24.67 | 25.64 | 24.40 | 24.74 | +1.30% | 0.60 | 4.66% |
| 2025-09-03 | 25.28 | 25.50 | 24.41 | 24.42 | -3.98% | 0.67 | 5.24% |
| 2025-09-02 | 26.11 | 26.11 | 25.15 | 25.43 | -3.75% | 0.90 | 6.81% |
| 2025-09-01 | 25.58 | 26.46 | 25.36 | 26.42 | +3.74% | 1.51 | 11.39% |
| 2025-08-29 | 25.68 | 25.78 | 25.21 | 25.47 | -1.15% | 0.92 | 7.02% |
| 2025-08-28 | 26.10 | 26.56 | 25.10 | 25.77 | -1.29% | 1.46 | 10.99% |
| 2025-08-27 | 27.76 | 27.99 | 25.88 | 26.10 | -5.32% | 2.36 | 17.19% |
| 2025-08-26 | 25.06 | 27.57 | 24.90 | 27.57 | +10.01% | 1.35 | 9.85% |
| 2025-08-25 | 24.89 | 25.52 | 24.67 | 25.06 | +1.53% | 0.60 | 4.66% |
| 2025-08-22 | 24.82 | 24.90 | 24.41 | 24.69 | -0.36% | 0.42 | 3.31% |
| 2025-08-21 | 24.64 | 25.03 | 24.64 | 24.78 | +0.36% | 0.40 | 3.12% |