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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.00 | 4.03 | 3.91 | 3.93 | -2.48% | 2.29 | 4.81% |
| 2026-04-21 | 3.88 | 4.13 | 3.87 | 4.03 | +4.13% | 2.96 | 6.10% |
| 2026-04-20 | 3.87 | 3.88 | 3.84 | 3.87 | 0.00% | 0.68 | 1.46% |
| 2026-04-17 | 3.94 | 3.94 | 3.84 | 3.87 | -2.03% | 0.78 | 1.67% |
| 2026-04-16 | 3.90 | 3.95 | 3.86 | 3.95 | +1.54% | 0.73 | 1.54% |
| 2026-04-15 | 3.88 | 3.91 | 3.85 | 3.89 | +0.26% | 0.59 | 1.25% |
| 2026-04-14 | 3.91 | 3.92 | 3.81 | 3.88 | 0.00% | 0.65 | 1.40% |
| 2026-04-13 | 3.88 | 3.95 | 3.86 | 3.88 | -0.51% | 0.56 | 1.19% |
| 2026-04-10 | 3.92 | 3.96 | 3.89 | 3.90 | +0.52% | 0.56 | 1.18% |
| 2026-04-09 | 3.95 | 3.98 | 3.87 | 3.88 | -2.51% | 0.71 | 1.51% |
| 2026-04-08 | 3.93 | 3.98 | 3.91 | 3.98 | +2.58% | 0.98 | 2.04% |
| 2026-04-07 | 3.79 | 3.90 | 3.77 | 3.88 | +2.65% | 0.85 | 1.82% |
| 2026-04-03 | 3.94 | 3.94 | 3.75 | 3.78 | -4.06% | 0.96 | 2.08% |
| 2026-04-02 | 3.97 | 4.01 | 3.92 | 3.94 | -0.76% | 0.75 | 1.57% |
| 2026-04-01 | 3.98 | 4.02 | 3.91 | 3.97 | +0.51% | 0.89 | 1.85% |
| 2026-03-31 | 3.94 | 4.04 | 3.93 | 3.95 | -0.25% | 0.92 | 1.90% |
| 2026-03-30 | 3.82 | 3.98 | 3.81 | 3.96 | +1.80% | 1.09 | 2.31% |
| 2026-03-27 | 3.81 | 3.89 | 3.80 | 3.89 | +1.04% | 0.70 | 1.50% |
| 2026-03-26 | 3.87 | 3.94 | 3.83 | 3.85 | -1.28% | 0.75 | 1.59% |
| 2026-03-25 | 3.81 | 3.90 | 3.81 | 3.90 | +2.36% | 0.91 | 1.94% |