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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.17 | 4.30 | 4.01 | 4.11 | -2.84% | 4.52 | 8.66% |
| 2025-06-24 | 4.03 | 4.62 | 3.96 | 4.23 | -2.08% | 6.72 | 12.53% |
| 2025-06-23 | 3.94 | 4.32 | 3.86 | 4.32 | +9.92% | 2.61 | 4.93% |
| 2025-06-20 | 4.13 | 4.31 | 3.93 | 3.93 | -10.07% | 4.68 | 9.08% |
| 2025-06-19 | 4.20 | 4.64 | 4.01 | 4.37 | +3.55% | 7.65 | 13.64% |
| 2025-06-18 | 3.92 | 4.22 | 3.86 | 4.22 | +9.90% | 2.92 | 5.64% |
| 2025-06-17 | 3.82 | 3.95 | 3.71 | 3.84 | -5.65% | 3.86 | 7.93% |
| 2025-06-16 | 3.99 | 4.14 | 3.84 | 4.07 | +8.24% | 5.72 | 11.08% |
| 2025-06-13 | 3.43 | 3.76 | 3.43 | 3.76 | +9.94% | 1.77 | 3.79% |
| 2025-06-12 | 3.49 | 3.49 | 3.37 | 3.42 | -1.16% | 0.23 | 0.52% |
| 2025-06-11 | 3.43 | 3.48 | 3.43 | 3.46 | +0.58% | 0.22 | 0.50% |
| 2025-06-10 | 3.45 | 3.51 | 3.40 | 3.44 | -0.29% | 0.31 | 0.70% |
| 2025-06-09 | 3.39 | 3.49 | 3.35 | 3.45 | +1.77% | 0.31 | 0.72% |
| 2025-06-06 | 3.32 | 3.43 | 3.30 | 3.39 | +2.42% | 0.32 | 0.75% |
| 2025-06-05 | 3.36 | 3.39 | 3.30 | 3.31 | -1.19% | 0.21 | 0.49% |
| 2025-06-04 | 3.29 | 3.37 | 3.28 | 3.35 | +2.13% | 0.25 | 0.58% |
| 2025-06-03 | 3.28 | 3.31 | 3.26 | 3.28 | -0.91% | 0.32 | 0.76% |
| 2025-05-30 | 3.35 | 3.38 | 3.30 | 3.31 | -1.19% | 0.28 | 0.65% |
| 2025-05-29 | 3.31 | 3.38 | 3.30 | 3.35 | +0.60% | 0.23 | 0.54% |
| 2025-05-28 | 3.38 | 3.41 | 3.31 | 3.33 | -1.77% | 0.22 | 0.52% |