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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.56 | 9.68 | 9.37 | 9.47 | -0.84% | 0.64 | 1.89% |
| 2025-11-19 | 9.64 | 9.69 | 9.47 | 9.55 | -1.44% | 0.71 | 2.06% |
| 2025-11-18 | 9.89 | 9.99 | 9.56 | 9.69 | -1.72% | 1.06 | 3.05% |
| 2025-11-17 | 9.66 | 9.90 | 9.51 | 9.86 | +2.28% | 1.38 | 3.94% |
| 2025-11-14 | 9.67 | 9.83 | 9.61 | 9.64 | -0.21% | 1.20 | 3.46% |
| 2025-11-13 | 9.42 | 9.73 | 9.34 | 9.66 | +2.33% | 1.38 | 4.01% |
| 2025-11-12 | 9.28 | 9.49 | 9.26 | 9.44 | +1.72% | 0.94 | 2.80% |
| 2025-11-11 | 9.26 | 9.29 | 9.17 | 9.28 | +0.43% | 0.38 | 1.15% |
| 2025-11-10 | 9.14 | 9.26 | 9.06 | 9.24 | +1.09% | 0.53 | 1.62% |
| 2025-11-07 | 9.07 | 9.17 | 9.04 | 9.14 | +0.55% | 0.41 | 1.24% |
| 2025-11-06 | 9.13 | 9.15 | 8.98 | 9.09 | -0.66% | 0.39 | 1.20% |
| 2025-11-05 | 9.02 | 9.19 | 8.99 | 9.15 | +0.77% | 0.65 | 1.99% |
| 2025-11-04 | 8.88 | 9.13 | 8.87 | 9.08 | +2.02% | 0.71 | 2.19% |
| 2025-11-03 | 8.84 | 8.92 | 8.81 | 8.90 | +0.56% | 0.34 | 1.06% |
| 2025-10-31 | 8.70 | 8.87 | 8.68 | 8.85 | +1.61% | 0.56 | 1.78% |
| 2025-10-30 | 8.87 | 8.90 | 8.70 | 8.71 | -1.80% | 0.55 | 1.77% |
| 2025-10-29 | 9.03 | 9.04 | 8.76 | 8.87 | -1.88% | 0.64 | 2.03% |
| 2025-10-28 | 8.91 | 9.20 | 8.88 | 9.04 | +0.89% | 0.67 | 2.08% |
| 2025-10-27 | 8.89 | 9.05 | 8.88 | 8.96 | +1.01% | 0.48 | 1.49% |
| 2025-10-24 | 8.92 | 9.00 | 8.84 | 8.87 | -0.89% | 0.24 | 0.76% |