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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.43 | 3.45 | 3.39 | 3.39 | 0.00% | 0.52 | 1.18% |
| 2025-07-22 | 3.41 | 3.42 | 3.35 | 3.39 | -1.09% | 0.59 | 1.37% |
| 2025-07-21 | 3.40 | 3.43 | 3.37 | 3.42 | +1.10% | 0.49 | 1.13% |
| 2025-07-18 | 3.41 | 3.41 | 3.36 | 3.39 | -0.27% | 0.41 | 0.96% |
| 2025-07-17 | 3.36 | 3.41 | 3.36 | 3.40 | +0.55% | 0.46 | 1.07% |
| 2025-07-16 | 3.36 | 3.45 | 3.36 | 3.38 | +0.28% | 0.65 | 1.50% |
| 2025-07-15 | 3.43 | 3.45 | 3.32 | 3.37 | -2.96% | 0.93 | 2.17% |
| 2025-07-14 | 3.40 | 3.55 | 3.38 | 3.47 | +2.20% | 1.23 | 2.79% |
| 2025-07-11 | 3.41 | 3.45 | 3.37 | 3.40 | -0.82% | 0.64 | 1.48% |
| 2025-07-10 | 3.42 | 3.49 | 3.36 | 3.42 | -0.27% | 1.06 | 2.43% |
| 2025-07-09 | 3.49 | 3.57 | 3.41 | 3.43 | -3.66% | 1.50 | 3.39% |
| 2025-07-08 | 3.51 | 3.68 | 3.48 | 3.56 | +3.52% | 1.84 | 4.07% |
| 2025-07-07 | 3.41 | 3.58 | 3.39 | 3.44 | +2.50% | 0.91 | 2.08% |
| 2025-07-04 | 3.34 | 3.41 | 3.32 | 3.36 | +0.84% | 0.72 | 1.68% |
| 2025-07-03 | 3.35 | 3.37 | 3.31 | 3.33 | -0.56% | 0.33 | 0.77% |
| 2025-07-02 | 3.31 | 3.35 | 3.29 | 3.35 | +1.13% | 0.43 | 1.01% |
| 2025-07-01 | 3.30 | 3.34 | 3.28 | 3.31 | +0.57% | 0.52 | 1.23% |
| 2025-06-30 | 3.28 | 3.30 | 3.26 | 3.29 | +0.28% | 0.37 | 0.89% |
| 2025-06-27 | 3.27 | 3.32 | 3.27 | 3.28 | +0.57% | 0.41 | 0.98% |
| 2025-06-26 | 3.27 | 3.28 | 3.22 | 3.27 | 0.00% | 0.41 | 1.00% |