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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.29 | 3.35 | 3.29 | 3.35 | +1.48% | 0.59 | 1.44% |
| 2025-08-19 | 3.33 | 3.34 | 3.29 | 3.30 | -0.88% | 0.69 | 1.69% |
| 2025-08-18 | 3.29 | 3.36 | 3.27 | 3.33 | +1.19% | 0.80 | 1.95% |
| 2025-08-15 | 3.32 | 3.33 | 3.29 | 3.29 | -0.59% | 0.80 | 1.98% |
| 2025-08-14 | 3.34 | 3.35 | 3.30 | 3.31 | -1.17% | 0.76 | 1.86% |
| 2025-08-13 | 3.41 | 3.42 | 3.34 | 3.35 | +0.29% | 0.72 | 1.76% |
| 2025-08-12 | 3.35 | 3.38 | 3.33 | 3.34 | -0.87% | 0.69 | 1.69% |
| 2025-08-11 | 3.39 | 3.40 | 3.36 | 3.37 | -1.15% | 0.58 | 1.41% |
| 2025-08-08 | 3.39 | 3.42 | 3.35 | 3.41 | +0.58% | 0.38 | 0.93% |
| 2025-08-07 | 3.44 | 3.44 | 3.39 | 3.39 | -1.14% | 0.37 | 0.89% |
| 2025-08-06 | 3.46 | 3.48 | 3.41 | 3.43 | -1.41% | 0.44 | 1.06% |
| 2025-08-05 | 3.40 | 3.48 | 3.39 | 3.48 | +2.60% | 0.61 | 1.46% |
| 2025-08-04 | 3.39 | 3.42 | 3.35 | 3.39 | 0.00% | 0.41 | 0.99% |
| 2025-08-01 | 3.33 | 3.40 | 3.32 | 3.39 | +2.06% | 0.58 | 1.41% |
| 2025-07-31 | 3.36 | 3.39 | 3.32 | 3.32 | -1.17% | 0.43 | 1.06% |
| 2025-07-30 | 3.38 | 3.39 | 3.34 | 3.36 | -0.58% | 0.66 | 1.61% |
| 2025-07-29 | 3.42 | 3.44 | 3.34 | 3.38 | -1.63% | 0.76 | 1.76% |
| 2025-07-28 | 3.41 | 3.43 | 3.39 | 3.43 | +0.82% | 0.46 | 1.05% |
| 2025-07-25 | 3.41 | 3.42 | 3.39 | 3.41 | -0.27% | 0.32 | 0.75% |
| 2025-07-24 | 3.40 | 3.41 | 3.38 | 3.41 | +0.83% | 0.49 | 1.13% |