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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.69 | 3.87 | 3.69 | 3.85 | +3.77% | 0.55 | 1.14% |
| 2026-01-16 | 3.80 | 3.80 | 3.70 | 3.71 | -2.11% | 0.44 | 0.92% |
| 2026-01-15 | 3.82 | 3.85 | 3.75 | 3.79 | -1.30% | 0.41 | 0.85% |
| 2026-01-14 | 3.90 | 3.93 | 3.80 | 3.84 | -1.29% | 0.75 | 1.51% |
| 2026-01-13 | 3.87 | 3.99 | 3.84 | 3.89 | +1.30% | 1.03 | 2.06% |
| 2026-01-12 | 3.83 | 3.91 | 3.77 | 3.84 | +1.32% | 0.68 | 1.39% |
| 2026-01-09 | 3.72 | 3.87 | 3.71 | 3.79 | +1.61% | 0.75 | 1.56% |
| 2026-01-08 | 3.74 | 3.77 | 3.71 | 3.73 | -1.32% | 0.51 | 1.07% |
| 2026-01-07 | 3.87 | 3.87 | 3.72 | 3.78 | -2.07% | 0.79 | 1.64% |
| 2026-01-06 | 3.55 | 3.89 | 3.55 | 3.86 | +8.12% | 1.51 | 3.13% |
| 2026-01-05 | 3.57 | 3.58 | 3.54 | 3.57 | +0.56% | 0.30 | 0.66% |
| 2025-12-31 | 3.55 | 3.58 | 3.51 | 3.55 | -0.28% | 0.33 | 0.72% |
| 2025-12-30 | 3.56 | 3.59 | 3.54 | 3.56 | -0.28% | 0.30 | 0.67% |
| 2025-12-29 | 3.61 | 3.62 | 3.56 | 3.57 | -1.11% | 0.21 | 0.46% |
| 2025-12-26 | 3.62 | 3.63 | 3.58 | 3.61 | 0.00% | 0.37 | 0.80% |
| 2025-12-25 | 3.62 | 3.63 | 3.60 | 3.61 | -0.28% | 0.31 | 0.68% |
| 2025-12-24 | 3.60 | 3.63 | 3.56 | 3.62 | +0.28% | 0.26 | 0.56% |
| 2025-12-23 | 3.68 | 3.70 | 3.60 | 3.61 | -2.43% | 0.46 | 0.99% |
| 2025-12-22 | 3.65 | 3.71 | 3.64 | 3.70 | +1.93% | 0.45 | 0.96% |
| 2025-12-19 | 3.57 | 3.64 | 3.54 | 3.63 | +1.68% | 0.45 | 0.98% |