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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.81 | 3.98 | 3.81 | 3.93 | +3.15% | 1.11 | 2.21% |
| 2025-10-22 | 3.80 | 3.84 | 3.80 | 3.81 | -0.26% | 0.44 | 0.90% |
| 2025-10-21 | 3.74 | 3.83 | 3.71 | 3.82 | +2.69% | 0.77 | 1.60% |
| 2025-10-20 | 3.77 | 3.78 | 3.70 | 3.72 | -0.80% | 0.45 | 0.95% |
| 2025-10-17 | 3.66 | 3.76 | 3.65 | 3.75 | +1.90% | 0.67 | 1.42% |
| 2025-10-16 | 3.77 | 3.77 | 3.67 | 3.68 | -2.13% | 0.45 | 0.96% |
| 2025-10-15 | 3.74 | 3.82 | 3.71 | 3.76 | +0.53% | 0.57 | 1.19% |
| 2025-10-14 | 3.77 | 3.82 | 3.71 | 3.74 | -0.80% | 0.63 | 1.31% |
| 2025-10-13 | 3.68 | 3.79 | 3.60 | 3.77 | -0.79% | 0.48 | 1.01% |
| 2025-10-10 | 3.74 | 3.82 | 3.71 | 3.80 | +1.33% | 0.63 | 1.30% |
| 2025-10-09 | 3.72 | 3.76 | 3.68 | 3.75 | +1.08% | 0.53 | 1.11% |
| 2025-09-30 | 3.79 | 3.79 | 3.71 | 3.71 | -2.11% | 0.51 | 1.06% |
| 2025-09-29 | 3.75 | 3.80 | 3.71 | 3.79 | +1.61% | 0.41 | 0.86% |
| 2025-09-26 | 3.70 | 3.81 | 3.66 | 3.73 | +0.54% | 0.45 | 0.93% |
| 2025-09-25 | 3.77 | 3.81 | 3.70 | 3.71 | -2.11% | 0.45 | 0.95% |
| 2025-09-24 | 3.74 | 3.80 | 3.73 | 3.79 | +0.26% | 0.47 | 0.97% |
| 2025-09-23 | 3.84 | 3.86 | 3.64 | 3.78 | -2.33% | 0.96 | 2.01% |
| 2025-09-22 | 3.89 | 3.90 | 3.83 | 3.87 | -1.02% | 0.55 | 1.12% |
| 2025-09-19 | 3.98 | 3.99 | 3.90 | 3.91 | -2.00% | 0.70 | 1.39% |
| 2025-09-18 | 4.10 | 4.11 | 3.97 | 3.99 | -2.92% | 1.29 | 2.51% |