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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.11 | 3.17 | 3.11 | 3.17 | +1.49% | 0.48 | 1.18% |
| 2025-05-26 | 3.10 | 3.14 | 3.07 | 3.13 | +0.90% | 0.37 | 0.93% |
| 2025-05-23 | 3.13 | 3.15 | 3.09 | 3.10 | -1.19% | 0.33 | 0.84% |
| 2025-05-22 | 3.14 | 3.17 | 3.12 | 3.14 | -0.30% | 0.48 | 1.21% |
| 2025-05-21 | 3.15 | 3.17 | 3.12 | 3.14 | -0.59% | 0.35 | 0.88% |
| 2025-05-20 | 3.18 | 3.19 | 3.12 | 3.16 | +0.59% | 0.43 | 1.07% |
| 2025-05-19 | 3.08 | 3.14 | 3.07 | 3.14 | +1.81% | 0.48 | 1.21% |
| 2025-05-16 | 3.10 | 3.11 | 3.07 | 3.09 | -0.60% | 0.35 | 0.88% |
| 2025-05-15 | 3.09 | 3.12 | 3.08 | 3.11 | +0.30% | 0.36 | 0.92% |
| 2025-05-14 | 3.08 | 3.10 | 3.03 | 3.10 | +0.61% | 0.47 | 1.19% |
| 2025-05-13 | 3.10 | 3.10 | 3.05 | 3.08 | -0.30% | 0.43 | 1.10% |
| 2025-05-12 | 3.11 | 3.11 | 3.06 | 3.09 | 0.00% | 0.34 | 0.87% |
| 2025-05-09 | 3.07 | 3.16 | 3.06 | 3.09 | +0.61% | 0.53 | 1.35% |
| 2025-05-08 | 3.06 | 3.09 | 3.04 | 3.07 | +0.61% | 0.55 | 1.39% |
| 2025-05-07 | 3.00 | 3.09 | 3.00 | 3.05 | +2.19% | 0.91 | 2.33% |
| 2025-05-06 | 2.97 | 3.01 | 2.95 | 2.99 | +0.95% | 0.63 | 1.65% |