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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.68 | 8.85 | 8.52 | 8.85 | +4.00% | 0.37 | 1.20% |
| 2026-03-23 | 8.85 | 8.91 | 8.40 | 8.51 | -5.55% | 0.37 | 1.20% |
| 2026-03-20 | 9.23 | 9.30 | 8.97 | 9.01 | -1.85% | 0.27 | 0.82% |
| 2026-03-19 | 9.46 | 9.50 | 9.15 | 9.18 | -3.47% | 0.33 | 0.98% |
| 2026-03-18 | 9.39 | 9.60 | 9.26 | 9.51 | +1.28% | 0.34 | 1.01% |
| 2026-03-17 | 9.68 | 9.70 | 9.38 | 9.39 | -2.79% | 0.37 | 1.09% |
| 2026-03-16 | 9.53 | 9.99 | 9.52 | 9.66 | +1.90% | 0.57 | 1.65% |
| 2026-03-13 | 9.48 | 9.60 | 9.44 | 9.48 | -0.11% | 0.30 | 0.88% |
| 2026-03-12 | 9.49 | 9.60 | 9.40 | 9.49 | 0.00% | 0.43 | 1.27% |
| 2026-03-11 | 9.64 | 9.65 | 9.45 | 9.49 | -1.35% | 0.29 | 0.86% |
| 2026-03-10 | 9.48 | 9.65 | 9.46 | 9.62 | +2.12% | 0.32 | 0.94% |
| 2026-03-09 | 9.53 | 9.58 | 9.36 | 9.42 | -1.98% | 0.30 | 0.88% |
| 2026-03-06 | 9.47 | 9.63 | 9.42 | 9.61 | +1.37% | 0.37 | 1.07% |
| 2026-03-05 | 9.49 | 9.70 | 9.45 | 9.48 | +0.53% | 0.28 | 0.81% |
| 2026-03-04 | 9.46 | 9.52 | 9.32 | 9.43 | -0.42% | 0.32 | 0.96% |
| 2026-03-03 | 9.68 | 9.80 | 9.45 | 9.47 | -2.17% | 0.49 | 1.42% |
| 2026-03-02 | 10.03 | 10.03 | 9.61 | 9.68 | -3.97% | 0.69 | 1.97% |
| 2026-02-27 | 10.10 | 10.16 | 10.03 | 10.08 | -0.49% | 0.40 | 1.10% |
| 2026-02-26 | 10.07 | 10.17 | 10.03 | 10.13 | +0.60% | 0.40 | 1.10% |
| 2026-02-25 | 10.12 | 10.20 | 10.03 | 10.07 | -0.40% | 0.38 | 1.04% |