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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.48 | 9.85 | 9.44 | 9.66 | +0.94% | 1.17 | 3.37% |
| 2025-12-17 | 9.86 | 9.90 | 9.42 | 9.57 | -1.95% | 1.62 | 4.72% |
| 2025-12-16 | 10.00 | 10.68 | 9.76 | 9.76 | -2.30% | 2.05 | 5.70% |
| 2025-12-15 | 9.93 | 10.22 | 9.72 | 9.99 | +0.91% | 1.70 | 4.77% |
| 2025-12-12 | 10.30 | 10.58 | 9.90 | 9.90 | -2.94% | 2.79 | 7.70% |
| 2025-12-11 | 10.79 | 10.81 | 10.10 | 10.20 | -7.69% | 4.04 | 10.91% |
| 2025-12-10 | 10.93 | 11.88 | 10.71 | 11.05 | +1.84% | 5.73 | 14.20% |
| 2025-12-09 | 10.55 | 11.27 | 10.46 | 10.85 | +1.40% | 4.27 | 11.02% |
| 2025-12-08 | 10.45 | 10.76 | 10.28 | 10.70 | +2.59% | 3.24 | 8.58% |
| 2025-12-05 | 10.23 | 10.55 | 10.13 | 10.43 | -0.76% | 3.16 | 8.53% |
| 2025-12-04 | 10.05 | 11.00 | 10.05 | 10.51 | +3.65% | 4.27 | 11.38% |
| 2025-12-03 | 10.23 | 10.57 | 9.96 | 10.14 | +1.20% | 3.08 | 8.45% |
| 2025-12-02 | 9.71 | 10.15 | 9.66 | 10.02 | +2.24% | 2.52 | 7.08% |
| 2025-12-01 | 9.70 | 9.98 | 9.61 | 9.80 | +0.82% | 1.96 | 5.61% |
| 2025-11-28 | 9.65 | 9.75 | 9.48 | 9.72 | +0.21% | 1.82 | 5.26% |
| 2025-11-27 | 9.67 | 9.94 | 9.60 | 9.70 | -1.42% | 2.37 | 6.82% |
| 2025-11-26 | 10.50 | 10.63 | 9.69 | 9.84 | -2.38% | 4.30 | 12.18% |
| 2025-11-25 | 9.24 | 10.08 | 9.16 | 10.08 | +10.04% | 1.25 | 3.52% |
| 2025-11-24 | 9.15 | 9.24 | 8.98 | 9.16 | +1.78% | 0.50 | 1.53% |
| 2025-11-21 | 9.37 | 9.51 | 8.98 | 9.00 | -4.96% | 0.68 | 2.06% |