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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.89 | 8.96 | 8.81 | 8.95 | +0.79% | 0.29 | 0.92% |
| 2025-10-22 | 8.87 | 9.09 | 8.83 | 8.88 | +0.23% | 0.31 | 0.96% |
| 2025-10-21 | 8.72 | 8.88 | 8.67 | 8.86 | +1.61% | 0.34 | 1.08% |
| 2025-10-20 | 8.65 | 8.74 | 8.62 | 8.72 | +1.16% | 0.22 | 0.69% |
| 2025-10-17 | 8.76 | 8.79 | 8.61 | 8.62 | -1.37% | 0.28 | 0.91% |
| 2025-10-16 | 8.96 | 9.04 | 8.73 | 8.74 | -2.35% | 0.39 | 1.23% |
| 2025-10-15 | 8.87 | 8.97 | 8.80 | 8.95 | +1.02% | 0.32 | 1.00% |
| 2025-10-14 | 8.87 | 8.98 | 8.82 | 8.86 | -0.11% | 0.34 | 1.05% |
| 2025-10-13 | 8.83 | 8.87 | 8.65 | 8.87 | -2.31% | 0.41 | 1.31% |
| 2025-10-10 | 8.74 | 9.20 | 8.74 | 9.08 | +3.30% | 0.78 | 2.42% |
| 2025-10-09 | 8.73 | 8.92 | 8.60 | 8.79 | +0.80% | 0.35 | 1.12% |
| 2025-09-30 | 8.78 | 8.83 | 8.71 | 8.72 | -0.80% | 0.23 | 0.72% |
| 2025-09-29 | 8.83 | 8.83 | 8.61 | 8.79 | -0.68% | 0.28 | 0.90% |
| 2025-09-26 | 8.86 | 8.93 | 8.72 | 8.85 | 0.00% | 0.31 | 0.99% |
| 2025-09-25 | 8.87 | 8.93 | 8.79 | 8.85 | -0.45% | 0.27 | 0.85% |
| 2025-09-24 | 8.67 | 8.93 | 8.63 | 8.89 | +2.77% | 0.43 | 1.37% |
| 2025-09-23 | 8.79 | 8.82 | 8.46 | 8.65 | -1.59% | 0.49 | 1.60% |
| 2025-09-22 | 8.90 | 8.91 | 8.73 | 8.79 | -0.68% | 0.30 | 0.94% |
| 2025-09-19 | 8.86 | 8.94 | 8.78 | 8.85 | -0.23% | 0.38 | 1.21% |
| 2025-09-18 | 9.09 | 9.09 | 8.81 | 8.87 | -1.88% | 0.67 | 2.10% |