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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.26 | 4.49 | 4.26 | 4.43 | +6.75% | 1.46 | 2.58% |
| 2026-02-13 | 4.29 | 4.30 | 4.13 | 4.15 | -2.35% | 0.57 | 1.08% |
| 2026-02-12 | 4.40 | 4.48 | 4.25 | 4.25 | -3.19% | 0.64 | 1.16% |
| 2026-02-11 | 4.34 | 4.48 | 4.29 | 4.39 | +1.86% | 0.62 | 1.10% |
| 2026-02-10 | 4.41 | 4.41 | 4.28 | 4.31 | -1.37% | 0.67 | 1.21% |
| 2026-02-09 | 4.30 | 4.49 | 4.28 | 4.37 | +1.86% | 1.28 | 2.30% |
| 2026-02-06 | 4.13 | 4.35 | 4.09 | 4.29 | +3.62% | 0.95 | 1.73% |
| 2026-02-05 | 4.23 | 4.28 | 4.12 | 4.14 | -2.13% | 0.53 | 0.99% |
| 2026-02-04 | 4.08 | 4.23 | 4.04 | 4.23 | +3.93% | 0.65 | 1.22% |
| 2026-02-03 | 3.98 | 4.10 | 3.95 | 4.07 | +3.04% | 0.66 | 1.27% |
| 2026-02-02 | 4.15 | 4.18 | 3.94 | 3.95 | -5.73% | 0.93 | 1.81% |
| 2026-01-30 | 4.25 | 4.26 | 4.07 | 4.19 | -2.33% | 1.43 | 2.68% |
| 2026-01-29 | 4.25 | 4.35 | 4.20 | 4.29 | +1.18% | 1.57 | 2.87% |
| 2026-01-28 | 4.11 | 4.34 | 4.06 | 4.24 | +2.91% | 1.52 | 2.80% |
| 2026-01-27 | 4.03 | 4.16 | 4.00 | 4.12 | +1.98% | 1.16 | 2.22% |
| 2026-01-26 | 4.00 | 4.07 | 3.99 | 4.04 | +0.75% | 0.76 | 1.48% |
| 2026-01-23 | 3.97 | 4.01 | 3.92 | 4.01 | +1.52% | 0.67 | 1.31% |
| 2026-01-22 | 3.88 | 3.96 | 3.83 | 3.95 | +1.80% | 0.62 | 1.24% |
| 2026-01-21 | 3.86 | 3.91 | 3.79 | 3.88 | -0.26% | 0.72 | 1.47% |
| 2026-01-20 | 3.84 | 3.91 | 3.81 | 3.89 | +1.04% | 0.51 | 1.05% |