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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.44 | 4.60 | 4.42 | 4.59 | +2.68% | 2.22 | 4.05% |
| 2026-01-16 | 4.56 | 4.57 | 4.44 | 4.47 | -1.76% | 2.36 | 4.34% |
| 2026-01-15 | 4.69 | 4.69 | 4.52 | 4.55 | -4.41% | 3.75 | 6.77% |
| 2026-01-14 | 4.71 | 4.86 | 4.66 | 4.76 | +0.85% | 5.82 | 10.10% |
| 2026-01-13 | 5.02 | 5.09 | 4.70 | 4.72 | -5.79% | 7.69 | 13.09% |
| 2026-01-12 | 4.78 | 5.23 | 4.78 | 5.01 | +5.47% | 10.51 | 17.27% |
| 2026-01-09 | 4.67 | 4.76 | 4.65 | 4.75 | +1.93% | 6.00 | 10.55% |
| 2026-01-08 | 4.67 | 4.75 | 4.61 | 4.66 | -0.21% | 5.59 | 9.92% |
| 2026-01-07 | 4.61 | 4.80 | 4.52 | 4.67 | +0.21% | 7.52 | 13.11% |
| 2026-01-06 | 4.48 | 4.76 | 4.46 | 4.66 | +4.62% | 9.09 | 15.95% |
| 2026-01-05 | 4.43 | 4.54 | 4.42 | 4.45 | -1.52% | 6.92 | 12.55% |
| 2025-12-31 | 4.83 | 4.89 | 4.52 | 4.52 | -9.94% | 15.37 | 26.96% |
| 2025-12-30 | 5.02 | 5.02 | 5.02 | 5.02 | -10.00% | 1.05 | 1.69% |
| 2025-12-29 | 5.58 | 5.58 | 5.58 | 5.58 | -9.95% | 1.13 | 1.64% |
| 2025-12-26 | 6.35 | 6.56 | 5.78 | 6.20 | -3.36% | 24.06 | 32.06% |
| 2025-12-25 | 6.41 | 6.41 | 6.41 | 6.41 | +10.08% | 0.91 | 1.14% |
| 2025-12-24 | 5.57 | 5.83 | 5.43 | 5.83 | +9.98% | 5.46 | 7.70% |
| 2025-12-23 | 5.05 | 5.30 | 4.94 | 5.30 | +9.96% | 8.34 | 12.94% |
| 2025-12-22 | 4.69 | 4.82 | 4.60 | 4.82 | +10.07% | 7.71 | 13.03% |
| 2025-12-19 | 4.00 | 4.41 | 4.00 | 4.38 | +9.29% | 5.72 | 10.69% |