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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.88 | 8.92 | 8.81 | 8.88 | -0.67% | 0.23 | 0.72% |
| 2026-04-21 | 9.02 | 9.03 | 8.88 | 8.94 | -0.89% | 0.22 | 0.69% |
| 2026-04-20 | 8.88 | 9.06 | 8.81 | 9.02 | +1.69% | 0.33 | 1.02% |
| 2026-04-17 | 9.02 | 9.02 | 8.81 | 8.87 | -1.66% | 0.26 | 0.83% |
| 2026-04-16 | 8.94 | 9.03 | 8.88 | 9.02 | +1.12% | 0.24 | 0.76% |
| 2026-04-15 | 9.00 | 9.05 | 8.91 | 8.92 | -0.89% | 0.16 | 0.49% |
| 2026-04-14 | 9.00 | 9.10 | 8.92 | 9.00 | +0.22% | 0.21 | 0.67% |
| 2026-04-13 | 9.05 | 9.08 | 8.86 | 8.98 | -0.33% | 0.20 | 0.64% |
| 2026-04-10 | 9.02 | 9.09 | 8.97 | 9.01 | +0.78% | 0.19 | 0.58% |
| 2026-04-09 | 9.14 | 9.18 | 8.92 | 8.94 | -2.19% | 0.22 | 0.68% |
| 2026-04-08 | 9.09 | 9.15 | 9.02 | 9.14 | +1.78% | 0.29 | 0.89% |
| 2026-04-07 | 8.72 | 9.02 | 8.68 | 8.98 | +2.98% | 0.40 | 1.25% |
| 2026-04-03 | 9.01 | 9.66 | 8.69 | 8.72 | -2.46% | 0.41 | 1.29% |
| 2026-04-02 | 9.13 | 9.17 | 8.90 | 8.94 | -2.08% | 0.20 | 0.61% |
| 2026-04-01 | 9.19 | 9.25 | 9.05 | 9.13 | +0.66% | 0.24 | 0.75% |
| 2026-03-31 | 9.18 | 9.25 | 9.04 | 9.07 | -0.55% | 0.29 | 0.87% |
| 2026-03-30 | 9.05 | 9.23 | 8.99 | 9.12 | +0.77% | 0.24 | 0.74% |
| 2026-03-27 | 8.88 | 9.08 | 8.86 | 9.05 | +1.12% | 0.21 | 0.66% |
| 2026-03-26 | 9.08 | 9.19 | 8.91 | 8.95 | -1.21% | 0.23 | 0.71% |
| 2026-03-25 | 8.85 | 9.08 | 8.84 | 9.06 | +2.37% | 0.30 | 0.92% |