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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.01 | 4.16 | 3.97 | 4.11 | +1.48% | 1.89 | 3.62% |
| 2025-09-16 | 4.03 | 4.06 | 3.94 | 4.05 | -0.25% | 1.41 | 2.77% |
| 2025-09-15 | 3.92 | 4.13 | 3.85 | 4.06 | +3.84% | 2.07 | 4.06% |
| 2025-09-12 | 3.96 | 4.00 | 3.91 | 3.91 | -1.26% | 1.08 | 2.14% |
| 2025-09-11 | 3.91 | 3.97 | 3.82 | 3.96 | +0.76% | 1.10 | 2.22% |
| 2025-09-10 | 3.84 | 3.96 | 3.81 | 3.93 | +1.29% | 1.03 | 2.07% |
| 2025-09-09 | 3.94 | 4.13 | 3.84 | 3.88 | -2.27% | 1.39 | 2.78% |
| 2025-09-08 | 3.97 | 4.03 | 3.92 | 3.97 | -0.75% | 1.14 | 2.26% |
| 2025-09-05 | 3.94 | 4.03 | 3.89 | 4.00 | +0.76% | 1.52 | 3.00% |
| 2025-09-04 | 3.87 | 4.18 | 3.86 | 3.97 | +3.12% | 2.12 | 4.14% |
| 2025-09-03 | 4.01 | 4.06 | 3.85 | 3.85 | -4.94% | 1.61 | 3.21% |
| 2025-09-02 | 4.11 | 4.30 | 4.01 | 4.05 | +1.00% | 3.30 | 6.28% |
| 2025-09-01 | 4.03 | 4.12 | 3.94 | 4.01 | +1.52% | 2.36 | 4.60% |
| 2025-08-29 | 4.13 | 4.15 | 3.94 | 3.95 | -3.89% | 3.99 | 7.79% |
| 2025-08-28 | 3.72 | 4.11 | 3.70 | 4.11 | +9.89% | 4.98 | 9.68% |
| 2025-08-27 | 3.88 | 3.91 | 3.73 | 3.74 | -3.86% | 1.98 | 4.06% |
| 2025-08-26 | 3.96 | 3.97 | 3.87 | 3.89 | -3.47% | 2.40 | 4.82% |
| 2025-08-25 | 3.96 | 4.11 | 3.85 | 4.03 | +1.51% | 4.81 | 9.52% |
| 2025-08-22 | 3.62 | 3.97 | 3.59 | 3.97 | +9.97% | 4.30 | 8.72% |
| 2025-08-21 | 3.61 | 3.63 | 3.59 | 3.61 | +0.28% | 0.73 | 1.58% |