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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.54 | 3.60 | 3.52 | 3.60 | +1.69% | 0.68 | 1.50% |
| 2025-08-19 | 3.56 | 3.56 | 3.50 | 3.54 | 0.00% | 0.42 | 0.94% |
| 2025-08-18 | 3.51 | 3.58 | 3.47 | 3.54 | +1.43% | 0.62 | 1.38% |
| 2025-08-15 | 3.48 | 3.53 | 3.48 | 3.49 | +0.29% | 0.40 | 0.91% |
| 2025-08-14 | 3.55 | 3.59 | 3.48 | 3.48 | -1.97% | 0.55 | 1.21% |
| 2025-08-13 | 3.60 | 3.61 | 3.53 | 3.55 | -1.39% | 0.59 | 1.31% |
| 2025-08-12 | 3.58 | 3.60 | 3.55 | 3.60 | +0.56% | 0.41 | 0.89% |
| 2025-08-11 | 3.53 | 3.60 | 3.52 | 3.58 | +1.70% | 0.74 | 1.63% |
| 2025-08-08 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 0.38 | 0.85% |
| 2025-08-07 | 3.53 | 3.55 | 3.50 | 3.51 | -0.28% | 0.35 | 0.78% |
| 2025-08-06 | 3.48 | 3.55 | 3.46 | 3.52 | +0.86% | 0.59 | 1.32% |
| 2025-08-05 | 3.50 | 3.52 | 3.47 | 3.49 | 0.00% | 0.35 | 0.79% |
| 2025-08-04 | 3.44 | 3.49 | 3.41 | 3.49 | +0.87% | 0.34 | 0.78% |
| 2025-08-01 | 3.45 | 3.48 | 3.44 | 3.46 | 0.00% | 0.34 | 0.76% |
| 2025-07-31 | 3.54 | 3.54 | 3.44 | 3.46 | -2.54% | 0.68 | 1.53% |
| 2025-07-30 | 3.57 | 3.61 | 3.52 | 3.55 | +0.28% | 0.71 | 1.56% |
| 2025-07-29 | 3.56 | 3.58 | 3.48 | 3.54 | -0.84% | 0.68 | 1.51% |
| 2025-07-28 | 3.61 | 3.61 | 3.55 | 3.57 | -1.11% | 0.69 | 1.51% |
| 2025-07-25 | 3.65 | 3.72 | 3.60 | 3.61 | -1.10% | 0.91 | 1.96% |
| 2025-07-24 | 3.60 | 3.66 | 3.58 | 3.65 | +1.11% | 0.80 | 1.73% |