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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.30 | 10.45 | 10.16 | 10.40 | +0.97% | 1.14 | 3.08% |
| 2026-01-16 | 10.59 | 10.61 | 10.24 | 10.30 | -2.74% | 1.54 | 4.16% |
| 2026-01-15 | 10.84 | 10.86 | 10.48 | 10.59 | -2.58% | 1.93 | 5.07% |
| 2026-01-14 | 10.84 | 11.37 | 10.60 | 10.87 | -1.45% | 3.53 | 8.98% |
| 2026-01-13 | 11.67 | 12.07 | 10.73 | 11.03 | 0.00% | 6.22 | 15.39% |
| 2026-01-12 | 10.13 | 11.10 | 9.99 | 11.03 | +9.32% | 5.46 | 14.10% |
| 2026-01-09 | 9.94 | 10.11 | 9.89 | 10.09 | +1.41% | 1.35 | 3.79% |
| 2026-01-08 | 9.89 | 10.00 | 9.78 | 9.95 | +0.40% | 1.07 | 3.03% |
| 2026-01-07 | 9.87 | 10.06 | 9.74 | 9.91 | +0.41% | 1.60 | 4.52% |
| 2026-01-06 | 9.86 | 9.90 | 9.77 | 9.87 | +0.10% | 1.37 | 3.90% |
| 2026-01-05 | 9.82 | 9.94 | 9.76 | 9.86 | +0.41% | 1.10 | 3.12% |
| 2025-12-31 | 10.05 | 10.06 | 9.81 | 9.82 | -1.70% | 1.19 | 3.36% |
| 2025-12-30 | 10.17 | 10.26 | 9.83 | 9.99 | -2.44% | 1.60 | 4.44% |
| 2025-12-29 | 10.71 | 10.78 | 10.14 | 10.24 | -3.03% | 1.89 | 5.16% |
| 2025-12-26 | 10.59 | 10.79 | 10.42 | 10.56 | -1.95% | 2.57 | 6.80% |
| 2025-12-25 | 10.58 | 11.10 | 10.57 | 10.77 | +2.57% | 4.11 | 10.66% |
| 2025-12-24 | 10.69 | 10.70 | 10.41 | 10.50 | -1.87% | 3.77 | 10.00% |
| 2025-12-23 | 9.70 | 10.70 | 9.60 | 10.70 | +9.97% | 2.84 | 7.73% |
| 2025-12-22 | 10.04 | 10.04 | 9.70 | 9.73 | -3.47% | 1.34 | 3.84% |
| 2025-12-19 | 9.65 | 10.09 | 9.59 | 10.08 | +4.35% | 1.46 | 4.13% |