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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.94 | 3.96 | 3.83 | 3.86 | -1.53% | 0.52 | 1.06% |
| 2025-11-19 | 3.95 | 3.97 | 3.86 | 3.92 | -0.51% | 0.48 | 0.96% |
| 2025-11-18 | 4.01 | 4.04 | 3.90 | 3.94 | -2.48% | 0.71 | 1.42% |
| 2025-11-17 | 4.03 | 4.06 | 4.00 | 4.04 | +0.25% | 0.59 | 1.15% |
| 2025-11-14 | 4.00 | 4.12 | 3.97 | 4.03 | +0.25% | 0.96 | 1.87% |
| 2025-11-13 | 3.99 | 4.04 | 3.95 | 4.02 | +0.75% | 0.67 | 1.30% |
| 2025-11-12 | 4.01 | 4.05 | 3.91 | 3.99 | -0.50% | 0.77 | 1.51% |
| 2025-11-11 | 3.94 | 4.03 | 3.92 | 4.01 | +1.52% | 0.85 | 1.66% |
| 2025-11-10 | 3.93 | 3.98 | 3.87 | 3.95 | +1.28% | 0.96 | 1.90% |
| 2025-11-07 | 3.85 | 3.92 | 3.82 | 3.90 | +1.30% | 0.84 | 1.69% |
| 2025-11-06 | 3.78 | 3.87 | 3.76 | 3.85 | +1.85% | 0.85 | 1.74% |
| 2025-11-05 | 3.70 | 3.84 | 3.68 | 3.78 | +1.07% | 0.69 | 1.43% |
| 2025-11-04 | 3.75 | 3.80 | 3.70 | 3.74 | -0.53% | 0.75 | 1.57% |
| 2025-11-03 | 3.71 | 3.82 | 3.71 | 3.76 | +1.62% | 0.80 | 1.66% |
| 2025-10-31 | 3.64 | 3.72 | 3.61 | 3.70 | +0.54% | 0.62 | 1.34% |
| 2025-10-30 | 3.72 | 3.74 | 3.68 | 3.68 | -1.87% | 0.35 | 0.75% |
| 2025-10-29 | 3.71 | 3.75 | 3.67 | 3.75 | +0.81% | 0.40 | 0.85% |
| 2025-10-28 | 3.77 | 3.77 | 3.70 | 3.72 | -1.33% | 0.46 | 0.97% |
| 2025-10-27 | 3.79 | 3.82 | 3.73 | 3.77 | -0.53% | 0.62 | 1.28% |
| 2025-10-24 | 3.91 | 3.97 | 3.77 | 3.79 | -3.56% | 0.92 | 1.88% |