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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.13 | 9.16 | 9.03 | 9.04 | -1.09% | 0.51 | 1.58% |
| 2025-09-16 | 9.10 | 9.18 | 9.05 | 9.14 | +0.55% | 0.45 | 1.37% |
| 2025-09-15 | 9.24 | 9.25 | 9.02 | 9.09 | -1.30% | 0.54 | 1.66% |
| 2025-09-12 | 9.36 | 9.41 | 9.19 | 9.21 | -1.71% | 0.52 | 1.57% |
| 2025-09-11 | 9.30 | 9.39 | 9.18 | 9.37 | +0.32% | 0.37 | 1.13% |
| 2025-09-10 | 9.30 | 9.42 | 9.30 | 9.34 | +0.43% | 0.20 | 0.60% |
| 2025-09-09 | 9.46 | 9.47 | 9.27 | 9.30 | -1.80% | 0.33 | 1.00% |
| 2025-09-08 | 9.37 | 9.49 | 9.34 | 9.47 | +1.07% | 0.44 | 1.31% |
| 2025-09-05 | 9.35 | 9.38 | 9.14 | 9.37 | +0.86% | 0.45 | 1.36% |
| 2025-09-04 | 9.10 | 9.43 | 9.08 | 9.29 | +2.43% | 0.69 | 2.07% |
| 2025-09-03 | 9.36 | 9.43 | 9.05 | 9.07 | -2.99% | 0.61 | 1.84% |
| 2025-09-02 | 9.58 | 9.59 | 9.25 | 9.35 | -2.60% | 0.71 | 2.12% |
| 2025-09-01 | 9.42 | 9.67 | 9.23 | 9.60 | +2.35% | 0.81 | 2.39% |
| 2025-08-29 | 9.61 | 9.63 | 9.38 | 9.38 | -2.29% | 0.93 | 2.72% |
| 2025-08-28 | 9.69 | 9.91 | 9.40 | 9.60 | -1.44% | 1.34 | 3.88% |
| 2025-08-27 | 9.97 | 10.23 | 9.73 | 9.74 | -2.21% | 1.70 | 4.74% |
| 2025-08-26 | 9.82 | 10.05 | 9.81 | 9.96 | +1.63% | 1.25 | 3.50% |
| 2025-08-25 | 9.78 | 9.83 | 9.67 | 9.80 | -0.10% | 1.01 | 2.90% |
| 2025-08-22 | 9.95 | 9.98 | 9.65 | 9.81 | -1.80% | 1.31 | 3.75% |
| 2025-08-21 | 9.88 | 10.17 | 9.86 | 9.99 | +1.42% | 1.63 | 4.54% |