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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.73 | 3.79 | 3.61 | 3.61 | -3.22% | 1.35 | 2.88% |
| 2025-07-22 | 3.64 | 3.75 | 3.58 | 3.73 | +2.47% | 2.04 | 4.36% |
| 2025-07-21 | 3.58 | 3.70 | 3.58 | 3.64 | +4.60% | 1.62 | 3.50% |
| 2025-07-18 | 3.49 | 3.53 | 3.46 | 3.48 | -0.85% | 0.57 | 1.29% |
| 2025-07-17 | 3.48 | 3.51 | 3.44 | 3.51 | +0.86% | 0.68 | 1.54% |
| 2025-07-16 | 3.49 | 3.50 | 3.46 | 3.48 | -0.29% | 0.50 | 1.12% |
| 2025-07-15 | 3.62 | 3.62 | 3.47 | 3.49 | -3.86% | 1.07 | 2.40% |
| 2025-07-14 | 3.62 | 3.63 | 3.60 | 3.63 | +0.28% | 0.60 | 1.31% |
| 2025-07-11 | 3.60 | 3.64 | 3.57 | 3.62 | +0.56% | 0.94 | 2.04% |
| 2025-07-10 | 3.56 | 3.61 | 3.55 | 3.60 | +0.84% | 0.72 | 1.58% |
| 2025-07-09 | 3.61 | 3.62 | 3.55 | 3.57 | -1.38% | 0.89 | 1.94% |
| 2025-07-08 | 3.60 | 3.63 | 3.59 | 3.62 | +0.84% | 0.73 | 1.59% |
| 2025-07-07 | 3.55 | 3.62 | 3.53 | 3.59 | +0.84% | 0.73 | 1.58% |
| 2025-07-04 | 3.67 | 3.67 | 3.55 | 3.56 | -3.00% | 1.50 | 3.28% |
| 2025-07-03 | 3.75 | 3.75 | 3.67 | 3.67 | -2.13% | 1.09 | 2.31% |
| 2025-07-02 | 3.72 | 3.76 | 3.66 | 3.75 | +0.81% | 1.32 | 2.77% |
| 2025-07-01 | 3.78 | 3.80 | 3.67 | 3.72 | -3.12% | 1.80 | 3.80% |
| 2025-06-30 | 3.79 | 3.85 | 3.66 | 3.84 | +1.32% | 2.03 | 4.23% |
| 2025-06-27 | 3.93 | 3.93 | 3.75 | 3.79 | -4.53% | 2.64 | 5.41% |
| 2025-06-26 | 4.00 | 4.08 | 3.80 | 3.97 | -3.41% | 3.56 | 7.12% |