浔兴股份 sz.002098
7.85
-2.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.06 | 8.15 | 7.84 | 7.85 | -2.36% | 0.24 | 0.86% |
| 2026-05-22 | 7.98 | 8.09 | 7.83 | 8.04 | +1.00% | 0.26 | 0.91% |
| 2026-05-21 | 8.21 | 8.31 | 7.93 | 7.96 | -3.05% | 0.34 | 1.18% |
| 2026-05-20 | 8.33 | 8.33 | 8.17 | 8.21 | -1.56% | 0.21 | 0.73% |
| 2026-05-19 | 8.35 | 8.44 | 8.25 | 8.34 | -0.24% | 0.22 | 0.74% |
| 2026-05-18 | 8.37 | 8.40 | 8.10 | 8.36 | -0.36% | 0.35 | 1.20% |
| 2026-05-15 | 8.35 | 8.52 | 8.33 | 8.39 | +0.48% | 0.28 | 0.93% |
| 2026-05-14 | 8.60 | 8.60 | 8.30 | 8.35 | -2.45% | 0.38 | 1.28% |
| 2026-05-13 | 8.65 | 8.85 | 8.52 | 8.56 | -0.47% | 0.43 | 1.38% |
| 2026-05-12 | 8.80 | 8.81 | 8.54 | 8.60 | -1.38% | 0.40 | 1.28% |
| 2026-05-11 | 8.74 | 8.76 | 8.62 | 8.72 | +0.11% | 0.38 | 1.23% |
| 2026-05-08 | 8.54 | 8.75 | 8.51 | 8.71 | +2.23% | 0.32 | 1.04% |
| 2026-05-07 | 8.58 | 8.66 | 8.49 | 8.52 | -0.70% | 0.29 | 0.96% |
| 2026-05-06 | 8.62 | 8.71 | 8.50 | 8.58 | -0.46% | 0.31 | 1.02% |
| 2026-04-30 | 8.60 | 8.72 | 8.56 | 8.62 | +0.58% | 0.27 | 0.87% |
| 2026-04-29 | 8.43 | 8.60 | 8.42 | 8.57 | +0.71% | 0.35 | 1.14% |
| 2026-04-28 | 8.80 | 8.84 | 8.34 | 8.51 | -5.23% | 0.81 | 2.67% |
| 2026-04-27 | 8.84 | 9.02 | 8.72 | 8.98 | +1.47% | 0.38 | 1.18% |
| 2026-04-24 | 8.73 | 8.88 | 8.63 | 8.85 | +1.37% | 0.27 | 0.87% |
| 2026-04-23 | 8.85 | 8.89 | 8.65 | 8.73 | -1.69% | 0.30 | 0.95% |