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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.45 | 4.52 | 4.44 | 4.51 | +1.58% | 1.13 | 2.08% |
| 2026-02-13 | 4.43 | 4.49 | 4.41 | 4.44 | +0.45% | 1.05 | 1.95% |
| 2026-02-12 | 4.45 | 4.50 | 4.42 | 4.42 | -0.90% | 1.10 | 2.05% |
| 2026-02-11 | 4.49 | 4.52 | 4.46 | 4.46 | -0.67% | 1.22 | 2.25% |
| 2026-02-10 | 4.50 | 4.51 | 4.44 | 4.49 | -0.22% | 1.22 | 2.26% |
| 2026-02-09 | 4.51 | 4.54 | 4.47 | 4.50 | +0.67% | 1.62 | 2.96% |
| 2026-02-06 | 4.42 | 4.52 | 4.39 | 4.47 | -0.22% | 1.64 | 3.04% |
| 2026-02-05 | 4.44 | 4.54 | 4.40 | 4.48 | +0.67% | 2.11 | 3.88% |
| 2026-02-04 | 4.36 | 4.45 | 4.35 | 4.45 | +1.60% | 1.27 | 2.38% |
| 2026-02-03 | 4.35 | 4.39 | 4.32 | 4.38 | +1.39% | 1.16 | 2.21% |
| 2026-02-02 | 4.39 | 4.44 | 4.31 | 4.32 | -1.59% | 1.42 | 2.67% |
| 2026-01-30 | 4.37 | 4.44 | 4.33 | 4.39 | +0.46% | 1.45 | 2.74% |
| 2026-01-29 | 4.42 | 4.47 | 4.34 | 4.37 | -1.35% | 1.69 | 3.18% |
| 2026-01-28 | 4.50 | 4.54 | 4.42 | 4.43 | -1.99% | 1.95 | 3.63% |
| 2026-01-27 | 4.57 | 4.61 | 4.47 | 4.52 | -2.16% | 1.87 | 3.42% |
| 2026-01-26 | 4.76 | 4.77 | 4.54 | 4.62 | -2.94% | 2.44 | 4.37% |
| 2026-01-23 | 4.68 | 4.76 | 4.63 | 4.76 | +2.37% | 2.54 | 4.45% |
| 2026-01-22 | 4.56 | 4.65 | 4.55 | 4.65 | +1.53% | 2.17 | 3.87% |
| 2026-01-21 | 4.52 | 4.58 | 4.47 | 4.58 | +0.88% | 1.83 | 3.34% |
| 2026-01-20 | 4.61 | 4.62 | 4.51 | 4.54 | -1.09% | 1.91 | 3.47% |