ST兴化 sz.002109
2.96
-1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.98 | 2.99 | 2.94 | 2.96 | -1.00% | 0.39 | 1.03% |
| 2026-05-22 | 2.96 | 3.01 | 2.93 | 2.99 | +2.75% | 0.37 | 0.97% |
| 2026-05-21 | 3.02 | 3.04 | 2.90 | 2.91 | -3.64% | 0.56 | 1.48% |
| 2026-05-20 | 3.03 | 3.11 | 2.98 | 3.02 | -1.31% | 0.56 | 1.46% |
| 2026-05-19 | 2.97 | 3.08 | 2.96 | 3.06 | +2.34% | 0.62 | 1.61% |
| 2026-05-18 | 2.99 | 3.00 | 2.93 | 2.99 | -0.66% | 0.64 | 1.68% |
| 2026-05-15 | 2.97 | 3.05 | 2.91 | 3.01 | +2.03% | 0.91 | 2.39% |
| 2026-05-14 | 3.09 | 3.13 | 2.94 | 2.95 | -3.28% | 1.43 | 3.69% |
| 2026-05-13 | 3.09 | 3.09 | 2.98 | 3.05 | -2.87% | 2.52 | 6.55% |
| 2026-05-12 | 3.14 | 3.18 | 3.14 | 3.14 | -4.85% | 1.70 | 4.25% |
| 2026-05-11 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | 0.07 | 0.16% |
| 2026-05-08 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 0.07 | 0.15% |
| 2026-05-07 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 0.01 | 0.02% |
| 2026-05-06 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 0.02 | 0.03% |
| 2026-04-30 | 4.04 | 4.04 | 4.04 | 4.04 | nan% | nan | nan% |
| 2026-04-29 | 3.92 | 4.06 | 3.88 | 4.04 | +3.06% | 1.41 | 2.75% |
| 2026-04-28 | 3.84 | 3.94 | 3.83 | 3.92 | +1.29% | 0.98 | 1.98% |
| 2026-04-27 | 3.90 | 3.90 | 3.73 | 3.87 | -1.78% | 1.37 | 2.81% |
| 2026-04-24 | 3.89 | 4.03 | 3.87 | 3.94 | +0.51% | 1.61 | 3.19% |
| 2026-04-23 | 3.87 | 3.97 | 3.87 | 3.92 | +0.77% | 1.15 | 2.29% |