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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.49 | 4.49 | 4.25 | 4.43 | -2.42% | 3.92 | 7.03% |
| 2026-03-23 | 4.46 | 4.86 | 4.41 | 4.54 | -4.42% | 6.39 | 10.81% |
| 2026-03-20 | 5.18 | 5.20 | 4.75 | 4.75 | -10.04% | 6.27 | 10.04% |
| 2026-03-19 | 5.28 | 5.28 | 5.23 | 5.28 | +10.00% | 4.11 | 6.10% |
| 2026-03-18 | 5.04 | 5.07 | 4.70 | 4.80 | -4.00% | 3.71 | 6.04% |
| 2026-03-17 | 4.97 | 5.20 | 4.93 | 5.00 | -1.57% | 4.79 | 7.43% |
| 2026-03-16 | 5.18 | 5.50 | 5.07 | 5.08 | -1.93% | 7.77 | 11.60% |
| 2026-03-13 | 4.69 | 5.18 | 4.67 | 5.18 | +9.98% | 4.76 | 7.35% |
| 2026-03-12 | 4.79 | 5.00 | 4.65 | 4.71 | +1.29% | 4.08 | 6.73% |
| 2026-03-11 | 4.51 | 4.70 | 4.39 | 4.65 | +3.10% | 3.09 | 5.32% |
| 2026-03-10 | 4.55 | 4.68 | 4.50 | 4.51 | -5.25% | 3.03 | 5.19% |
| 2026-03-09 | 4.90 | 5.03 | 4.71 | 4.76 | +2.59% | 4.77 | 7.71% |
| 2026-03-06 | 4.20 | 4.73 | 4.13 | 4.64 | +6.18% | 4.31 | 7.54% |
| 2026-03-05 | 4.61 | 4.62 | 4.21 | 4.37 | -6.62% | 4.71 | 8.52% |
| 2026-03-04 | 4.59 | 4.76 | 4.41 | 4.68 | -1.89% | 4.91 | 8.43% |
| 2026-03-03 | 4.84 | 5.17 | 4.55 | 4.77 | -1.45% | 8.86 | 14.17% |
| 2026-03-02 | 4.84 | 4.84 | 4.63 | 4.84 | +10.00% | 3.02 | 4.89% |
| 2026-02-27 | 4.39 | 4.59 | 4.34 | 4.40 | +1.62% | 1.15 | 2.04% |
| 2026-02-26 | 4.48 | 4.51 | 4.32 | 4.33 | -2.48% | 0.99 | 1.76% |
| 2026-02-25 | 4.47 | 4.68 | 4.42 | 4.44 | +0.23% | 1.54 | 2.67% |