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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.75 | 3.86 | 3.68 | 3.81 | +3.81% | 1.12 | 2.46% |
| 2026-03-23 | 3.82 | 3.84 | 3.62 | 3.67 | -5.66% | 1.16 | 2.57% |
| 2026-03-20 | 3.99 | 4.02 | 3.89 | 3.89 | -2.51% | 0.94 | 1.97% |
| 2026-03-19 | 4.09 | 4.09 | 3.97 | 3.99 | -2.68% | 0.88 | 1.80% |
| 2026-03-18 | 4.08 | 4.11 | 4.03 | 4.10 | +0.49% | 0.71 | 1.45% |
| 2026-03-17 | 4.12 | 4.16 | 4.07 | 4.08 | -0.97% | 0.80 | 1.61% |
| 2026-03-16 | 4.13 | 4.17 | 4.07 | 4.12 | -0.24% | 0.69 | 1.39% |
| 2026-03-13 | 4.14 | 4.19 | 4.11 | 4.13 | -0.48% | 0.79 | 1.58% |
| 2026-03-12 | 4.23 | 4.23 | 4.14 | 4.15 | -1.66% | 0.87 | 1.73% |
| 2026-03-11 | 4.24 | 4.27 | 4.20 | 4.22 | -0.71% | 0.77 | 1.50% |
| 2026-03-10 | 4.28 | 4.29 | 4.23 | 4.25 | +0.24% | 0.74 | 1.44% |
| 2026-03-09 | 4.26 | 4.27 | 4.15 | 4.24 | -1.17% | 1.00 | 1.95% |
| 2026-03-06 | 4.19 | 4.30 | 4.19 | 4.29 | +1.90% | 0.80 | 1.56% |
| 2026-03-05 | 4.24 | 4.29 | 4.20 | 4.21 | +0.96% | 0.85 | 1.65% |
| 2026-03-04 | 4.15 | 4.23 | 4.12 | 4.17 | -0.48% | 0.96 | 1.90% |
| 2026-03-03 | 4.38 | 4.40 | 4.18 | 4.19 | -3.46% | 1.51 | 2.92% |
| 2026-03-02 | 4.46 | 4.48 | 4.30 | 4.34 | -3.98% | 1.48 | 2.80% |
| 2026-02-27 | 4.45 | 4.53 | 4.44 | 4.52 | +1.12% | 0.99 | 1.82% |
| 2026-02-26 | 4.58 | 4.60 | 4.45 | 4.47 | -2.19% | 1.48 | 2.72% |
| 2026-02-25 | 4.53 | 4.61 | 4.52 | 4.57 | +1.33% | 1.61 | 2.92% |