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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.87 | 3.92 | 3.83 | 3.89 | +0.78% | 1.14 | 2.31% |
| 2026-04-21 | 3.88 | 3.92 | 3.81 | 3.86 | -1.28% | 1.12 | 2.27% |
| 2026-04-20 | 3.92 | 3.93 | 3.86 | 3.91 | 0.00% | 1.04 | 2.09% |
| 2026-04-17 | 3.97 | 4.00 | 3.85 | 3.91 | -1.51% | 1.39 | 2.78% |
| 2026-04-16 | 4.00 | 4.00 | 3.93 | 3.97 | -1.00% | 1.27 | 2.50% |
| 2026-04-15 | 4.15 | 4.17 | 3.98 | 4.01 | -4.07% | 2.04 | 3.97% |
| 2026-04-14 | 4.25 | 4.29 | 4.14 | 4.18 | -2.79% | 1.79 | 3.37% |
| 2026-04-13 | 4.28 | 4.35 | 4.10 | 4.30 | +3.37% | 2.69 | 4.98% |
| 2026-04-10 | 4.25 | 4.28 | 4.15 | 4.16 | -2.35% | 1.73 | 3.23% |
| 2026-04-09 | 4.38 | 4.40 | 4.17 | 4.26 | -0.93% | 2.36 | 4.37% |
| 2026-04-08 | 4.21 | 4.33 | 4.20 | 4.30 | -3.59% | 3.77 | 6.91% |
| 2026-04-07 | 4.07 | 4.46 | 4.02 | 4.46 | +10.12% | 2.84 | 5.15% |
| 2026-04-03 | 4.37 | 4.41 | 4.05 | 4.05 | -10.00% | 3.33 | 6.33% |
| 2026-04-02 | 4.44 | 4.70 | 4.41 | 4.50 | +2.27% | 3.43 | 5.97% |
| 2026-04-01 | 4.49 | 4.55 | 4.35 | 4.40 | -2.44% | 2.78 | 4.91% |
| 2026-03-31 | 4.78 | 4.97 | 4.48 | 4.51 | -6.04% | 4.16 | 6.98% |
| 2026-03-30 | 5.12 | 5.22 | 4.75 | 4.80 | -2.64% | 5.28 | 8.39% |
| 2026-03-27 | 4.90 | 5.13 | 4.76 | 4.93 | -0.20% | 7.71 | 12.20% |
| 2026-03-26 | 4.54 | 4.94 | 4.54 | 4.94 | +10.02% | 5.28 | 8.65% |
| 2026-03-25 | 4.32 | 4.57 | 4.11 | 4.49 | +1.35% | 4.96 | 8.89% |