合兴包装 sz.002228
3.52
-1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.55 | 3.59 | 3.48 | 3.52 | -1.12% | 0.60 | 1.41% |
| 2026-05-22 | 3.55 | 3.59 | 3.50 | 3.56 | +1.14% | 0.53 | 1.25% |
| 2026-05-21 | 3.63 | 3.69 | 3.51 | 3.52 | -2.76% | 0.81 | 1.86% |
| 2026-05-20 | 3.73 | 3.74 | 3.59 | 3.62 | -2.69% | 0.84 | 1.92% |
| 2026-05-19 | 3.71 | 3.74 | 3.66 | 3.72 | +0.54% | 0.72 | 1.60% |
| 2026-05-18 | 3.70 | 3.72 | 3.64 | 3.70 | +0.82% | 0.97 | 2.18% |
| 2026-05-15 | 3.75 | 3.76 | 3.65 | 3.67 | -1.87% | 0.94 | 2.10% |
| 2026-05-14 | 3.85 | 3.86 | 3.74 | 3.74 | -2.86% | 1.05 | 2.29% |
| 2026-05-13 | 3.87 | 3.89 | 3.84 | 3.85 | -0.26% | 0.87 | 1.85% |
| 2026-05-12 | 3.94 | 3.97 | 3.83 | 3.86 | -2.28% | 1.11 | 2.36% |
| 2026-05-11 | 3.97 | 3.98 | 3.91 | 3.95 | -0.75% | 0.90 | 1.90% |
| 2026-05-08 | 3.92 | 3.98 | 3.90 | 3.98 | +1.27% | 0.90 | 1.88% |
| 2026-05-07 | 3.93 | 3.95 | 3.91 | 3.93 | 0.00% | 0.75 | 1.58% |
| 2026-05-06 | 3.93 | 3.93 | 3.88 | 3.93 | +0.77% | 0.87 | 1.84% |
| 2026-04-30 | 3.86 | 3.91 | 3.85 | 3.90 | +1.04% | 0.95 | 2.03% |
| 2026-04-29 | 3.78 | 3.87 | 3.77 | 3.86 | +1.85% | 0.99 | 2.14% |
| 2026-04-28 | 3.84 | 3.88 | 3.75 | 3.79 | -2.07% | 1.13 | 2.47% |
| 2026-04-27 | 3.77 | 3.88 | 3.67 | 3.87 | +2.38% | 1.77 | 3.86% |
| 2026-04-24 | 3.78 | 3.82 | 3.74 | 3.78 | -0.53% | 0.87 | 1.91% |
| 2026-04-23 | 3.93 | 3.93 | 3.78 | 3.80 | -3.31% | 1.69 | 3.65% |