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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.48 | 8.73 | 8.42 | 8.71 | +2.44% | 0.82 | 2.64% |
| 2025-06-24 | 8.41 | 8.59 | 8.39 | 8.50 | +1.18% | 0.68 | 2.21% |
| 2025-06-23 | 8.16 | 8.40 | 8.15 | 8.40 | +2.78% | 0.57 | 1.90% |
| 2025-06-20 | 8.24 | 8.27 | 8.12 | 8.18 | -0.72% | 0.41 | 1.38% |
| 2025-06-19 | 8.45 | 8.46 | 8.22 | 8.24 | -1.88% | 0.62 | 2.07% |
| 2025-06-18 | 8.60 | 8.63 | 8.38 | 8.39 | -2.75% | 0.67 | 2.20% |
| 2025-06-17 | 8.75 | 8.80 | 8.56 | 8.63 | -1.36% | 0.60 | 1.93% |
| 2025-06-16 | 8.72 | 8.88 | 8.68 | 8.75 | -0.56% | 0.55 | 1.74% |
| 2025-06-13 | 9.06 | 9.09 | 8.76 | 8.80 | -2.41% | 0.78 | 2.42% |
| 2025-06-12 | 9.07 | 9.12 | 8.99 | 9.02 | -0.87% | 0.69 | 2.10% |
| 2025-06-11 | 8.99 | 9.18 | 8.92 | 9.10 | +1.10% | 0.81 | 2.47% |
| 2025-06-10 | 9.18 | 9.19 | 8.85 | 9.00 | -1.41% | 0.77 | 2.37% |
| 2025-06-09 | 9.00 | 9.18 | 8.99 | 9.13 | +1.43% | 0.90 | 2.74% |
| 2025-06-06 | 9.03 | 9.06 | 8.94 | 9.00 | -0.33% | 0.54 | 1.68% |
| 2025-06-05 | 9.06 | 9.21 | 8.98 | 9.03 | -0.76% | 0.77 | 2.36% |
| 2025-06-04 | 9.09 | 9.18 | 9.03 | 9.10 | -0.11% | 0.79 | 2.42% |
| 2025-06-03 | 8.93 | 9.33 | 8.93 | 9.11 | +1.32% | 1.32 | 3.98% |
| 2025-05-30 | 9.12 | 9.32 | 8.98 | 8.99 | -2.05% | 1.27 | 3.84% |
| 2025-05-29 | 9.02 | 9.36 | 8.95 | 9.18 | +1.75% | 1.45 | 4.37% |
| 2025-05-28 | 9.00 | 9.17 | 8.96 | 9.02 | -0.44% | 1.04 | 3.19% |