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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.91 | 9.91 | 9.74 | 9.85 | -0.81% | 0.96 | 2.74% |
| 2025-08-19 | 9.61 | 9.93 | 9.56 | 9.93 | +3.44% | 1.59 | 4.53% |
| 2025-08-18 | 9.56 | 9.66 | 9.51 | 9.60 | +0.21% | 0.94 | 2.72% |
| 2025-08-15 | 9.55 | 9.67 | 9.47 | 9.58 | -0.62% | 0.92 | 2.70% |
| 2025-08-14 | 9.48 | 9.82 | 9.43 | 9.64 | +1.80% | 1.73 | 4.99% |
| 2025-08-13 | 9.57 | 9.65 | 9.46 | 9.47 | -0.94% | 0.62 | 1.84% |
| 2025-08-12 | 9.53 | 9.57 | 9.47 | 9.56 | +0.63% | 0.63 | 1.86% |
| 2025-08-11 | 9.46 | 9.54 | 9.40 | 9.50 | +0.42% | 0.60 | 1.77% |
| 2025-08-08 | 9.42 | 9.48 | 9.36 | 9.46 | +0.21% | 0.53 | 1.58% |
| 2025-08-07 | 9.48 | 9.50 | 9.42 | 9.44 | -0.53% | 0.54 | 1.59% |
| 2025-08-06 | 9.45 | 9.53 | 9.37 | 9.49 | +0.42% | 0.60 | 1.76% |
| 2025-08-05 | 9.45 | 9.47 | 9.38 | 9.45 | +0.21% | 0.51 | 1.52% |
| 2025-08-04 | 9.37 | 9.44 | 9.27 | 9.43 | +0.11% | 0.72 | 2.15% |
| 2025-08-01 | 9.49 | 9.52 | 9.41 | 9.42 | -0.63% | 0.47 | 1.38% |
| 2025-07-31 | 9.51 | 9.55 | 9.44 | 9.48 | -1.46% | 0.60 | 1.75% |
| 2025-07-30 | 9.63 | 9.64 | 9.46 | 9.62 | -0.10% | 0.81 | 2.37% |
| 2025-07-29 | 9.73 | 9.74 | 9.43 | 9.63 | -0.93% | 1.05 | 3.08% |
| 2025-07-28 | 9.73 | 9.79 | 9.66 | 9.72 | -0.61% | 0.90 | 2.58% |
| 2025-07-25 | 9.75 | 9.92 | 9.68 | 9.78 | +0.41% | 1.20 | 3.43% |
| 2025-07-24 | 9.76 | 9.81 | 9.69 | 9.74 | +0.21% | 0.96 | 2.77% |