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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.99 | 9.99 | 9.72 | 9.72 | -2.70% | 1.38 | 3.93% |
| 2025-07-22 | 9.96 | 10.14 | 9.77 | 9.99 | -0.70% | 1.98 | 5.56% |
| 2025-07-21 | 10.20 | 10.21 | 9.97 | 10.06 | -2.33% | 2.55 | 7.10% |
| 2025-07-18 | 10.10 | 10.85 | 10.08 | 10.30 | -1.53% | 4.68 | 12.55% |
| 2025-07-17 | 10.06 | 11.07 | 9.88 | 10.46 | +3.98% | 5.56 | 14.87% |
| 2025-07-16 | 9.63 | 10.25 | 9.63 | 10.06 | +2.55% | 3.70 | 10.32% |
| 2025-07-15 | 9.58 | 10.13 | 9.27 | 9.81 | +1.98% | 3.28 | 9.45% |
| 2025-07-14 | 9.57 | 9.67 | 9.47 | 9.62 | +0.52% | 1.23 | 3.60% |
| 2025-07-11 | 9.63 | 9.68 | 9.53 | 9.57 | -0.52% | 1.48 | 4.31% |
| 2025-07-10 | 9.80 | 9.93 | 9.57 | 9.62 | -1.84% | 2.22 | 6.40% |
| 2025-07-09 | 9.87 | 10.08 | 9.73 | 9.80 | -1.21% | 3.46 | 9.78% |
| 2025-07-08 | 10.10 | 10.57 | 9.88 | 9.92 | -0.40% | 5.87 | 16.20% |
| 2025-07-07 | 9.19 | 9.96 | 9.15 | 9.96 | +10.06% | 3.65 | 10.72% |
| 2025-07-04 | 8.67 | 9.23 | 8.52 | 9.05 | +4.62% | 2.82 | 8.76% |
| 2025-07-03 | 8.68 | 8.75 | 8.63 | 8.65 | -0.23% | 0.42 | 1.36% |
| 2025-07-02 | 8.72 | 8.73 | 8.62 | 8.67 | -0.57% | 0.52 | 1.69% |
| 2025-07-01 | 8.82 | 8.88 | 8.64 | 8.72 | -1.13% | 0.82 | 2.61% |
| 2025-06-30 | 8.72 | 8.84 | 8.70 | 8.82 | +1.59% | 1.05 | 3.31% |
| 2025-06-27 | 8.75 | 8.89 | 8.66 | 8.68 | -1.57% | 1.52 | 4.81% |
| 2025-06-26 | 9.08 | 9.17 | 8.59 | 8.82 | +1.25% | 2.69 | 8.42% |