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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.91 | 10.13 | 9.91 | 10.11 | +2.02% | 0.43 | 1.19% |
| 2026-02-13 | 10.00 | 10.08 | 9.90 | 9.91 | -0.90% | 0.33 | 0.93% |
| 2026-02-12 | 10.15 | 10.19 | 9.86 | 10.00 | -1.38% | 0.73 | 2.03% |
| 2026-02-11 | 10.18 | 10.24 | 10.13 | 10.14 | -0.88% | 0.45 | 1.24% |
| 2026-02-10 | 10.44 | 10.46 | 10.20 | 10.23 | -2.01% | 1.00 | 2.71% |
| 2026-02-09 | 10.48 | 10.57 | 10.40 | 10.44 | +0.19% | 0.72 | 1.92% |
| 2026-02-06 | 10.54 | 10.63 | 10.37 | 10.42 | -1.98% | 0.80 | 2.14% |
| 2026-02-05 | 10.41 | 10.70 | 10.39 | 10.63 | +1.43% | 1.06 | 2.79% |
| 2026-02-04 | 10.41 | 10.54 | 10.34 | 10.48 | +0.58% | 0.68 | 1.82% |
| 2026-02-03 | 10.46 | 10.56 | 10.30 | 10.42 | +0.87% | 0.68 | 1.84% |
| 2026-02-02 | 10.45 | 10.69 | 10.33 | 10.33 | -1.99% | 0.85 | 2.25% |
| 2026-01-30 | 10.36 | 10.55 | 10.31 | 10.54 | +0.48% | 0.87 | 2.31% |
| 2026-01-29 | 10.31 | 10.74 | 10.18 | 10.49 | +1.75% | 1.09 | 2.92% |
| 2026-01-28 | 10.45 | 10.49 | 10.27 | 10.31 | -1.34% | 0.74 | 2.00% |
| 2026-01-27 | 10.62 | 10.65 | 10.28 | 10.45 | -2.15% | 1.03 | 2.77% |
| 2026-01-26 | 10.74 | 10.90 | 10.54 | 10.68 | -0.56% | 1.25 | 3.26% |
| 2026-01-23 | 10.82 | 10.85 | 10.59 | 10.74 | -0.09% | 1.33 | 3.45% |
| 2026-01-22 | 10.48 | 10.79 | 10.38 | 10.75 | +3.37% | 1.67 | 4.39% |
| 2026-01-21 | 10.31 | 10.43 | 10.12 | 10.40 | +0.48% | 0.89 | 2.41% |
| 2026-01-20 | 10.38 | 10.43 | 10.28 | 10.35 | -0.48% | 0.95 | 2.57% |