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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.26 | 3.33 | 3.25 | 3.27 | +0.86% | 0.44 | 1.05% |
| 2025-06-24 | 3.14 | 3.25 | 3.13 | 3.24 | +3.58% | 0.38 | 0.93% |
| 2025-06-23 | 3.06 | 3.15 | 3.06 | 3.13 | +1.52% | 0.30 | 0.74% |
| 2025-06-20 | 3.08 | 3.12 | 3.06 | 3.08 | -0.30% | 0.26 | 0.65% |
| 2025-06-19 | 3.12 | 3.14 | 3.07 | 3.09 | -1.19% | 0.32 | 0.81% |
| 2025-06-18 | 3.19 | 3.20 | 3.12 | 3.13 | -2.05% | 0.38 | 0.94% |
| 2025-06-17 | 3.21 | 3.23 | 3.17 | 3.19 | -0.58% | 0.30 | 0.73% |
| 2025-06-16 | 3.19 | 3.22 | 3.17 | 3.21 | -0.29% | 0.33 | 0.81% |
| 2025-06-13 | 3.26 | 3.27 | 3.20 | 3.22 | -1.15% | 0.33 | 0.81% |
| 2025-06-12 | 3.26 | 3.28 | 3.22 | 3.26 | -0.29% | 0.40 | 0.97% |
| 2025-06-11 | 3.25 | 3.28 | 3.24 | 3.27 | +0.57% | 0.36 | 0.87% |
| 2025-06-10 | 3.30 | 3.31 | 3.20 | 3.25 | -1.42% | 0.62 | 1.49% |
| 2025-06-09 | 3.25 | 3.39 | 3.23 | 3.29 | +2.32% | 1.33 | 3.18% |
| 2025-06-06 | 3.14 | 3.27 | 3.14 | 3.22 | +1.77% | 0.55 | 1.35% |
| 2025-06-05 | 3.24 | 3.25 | 3.14 | 3.16 | -1.74% | 0.50 | 1.23% |
| 2025-06-04 | 3.13 | 3.25 | 3.13 | 3.22 | +3.29% | 0.76 | 1.85% |
| 2025-06-03 | 3.08 | 3.14 | 3.07 | 3.12 | +0.30% | 0.40 | 0.99% |
| 2025-05-30 | 3.14 | 3.15 | 3.10 | 3.11 | -0.60% | 0.32 | 0.79% |
| 2025-05-29 | 3.13 | 3.15 | 3.11 | 3.13 | -0.30% | 0.33 | 0.83% |
| 2025-05-28 | 3.17 | 3.17 | 3.11 | 3.14 | -1.18% | 0.38 | 0.95% |