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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.55 | 3.64 | 3.55 | 3.57 | 0.00% | 0.34 | 0.74% |
| 2025-12-17 | 3.51 | 3.63 | 3.46 | 3.57 | +1.71% | 0.58 | 1.29% |
| 2025-12-16 | 3.59 | 3.62 | 3.50 | 3.51 | -2.23% | 0.46 | 1.02% |
| 2025-12-15 | 3.54 | 3.63 | 3.47 | 3.59 | +0.56% | 0.53 | 1.17% |
| 2025-12-12 | 3.54 | 3.63 | 3.53 | 3.57 | -0.83% | 0.85 | 1.86% |
| 2025-12-11 | 3.65 | 3.89 | 3.58 | 3.60 | -0.83% | 1.53 | 3.23% |
| 2025-12-10 | 3.61 | 3.64 | 3.58 | 3.63 | +0.55% | 0.42 | 0.92% |
| 2025-12-09 | 3.74 | 3.75 | 3.61 | 3.61 | -3.73% | 0.48 | 1.03% |
| 2025-12-08 | 3.73 | 3.79 | 3.72 | 3.75 | +0.81% | 0.41 | 0.86% |
| 2025-12-05 | 3.66 | 3.75 | 3.62 | 3.72 | +1.36% | 0.39 | 0.83% |
| 2025-12-04 | 3.80 | 3.82 | 3.65 | 3.67 | -2.91% | 0.51 | 1.09% |
| 2025-12-03 | 3.80 | 3.83 | 3.74 | 3.78 | -0.53% | 0.48 | 0.99% |
| 2025-12-02 | 3.79 | 3.82 | 3.72 | 3.80 | +0.26% | 0.54 | 1.12% |
| 2025-12-01 | 3.72 | 3.95 | 3.72 | 3.79 | +1.61% | 0.97 | 1.98% |
| 2025-11-28 | 3.61 | 3.87 | 3.58 | 3.73 | +3.32% | 1.17 | 2.44% |
| 2025-11-27 | 3.57 | 3.69 | 3.50 | 3.61 | +1.98% | 0.75 | 1.62% |
| 2025-11-26 | 3.55 | 3.63 | 3.53 | 3.54 | -0.28% | 0.55 | 1.19% |
| 2025-11-25 | 3.55 | 3.57 | 3.50 | 3.55 | +1.14% | 0.45 | 0.99% |
| 2025-11-24 | 3.53 | 3.59 | 3.48 | 3.51 | +0.57% | 0.69 | 1.53% |
| 2025-11-21 | 3.82 | 3.85 | 3.49 | 3.49 | -9.59% | 1.22 | 2.64% |