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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.85 | 4.11 | 3.82 | 4.00 | +2.51% | 2.98 | 6.05% |
| 2025-12-17 | 3.88 | 4.01 | 3.77 | 3.91 | +1.79% | 2.42 | 5.04% |
| 2025-12-16 | 4.03 | 4.07 | 3.81 | 3.84 | -4.85% | 3.61 | 7.47% |
| 2025-12-15 | 4.26 | 4.41 | 3.97 | 4.03 | -7.83% | 4.87 | 9.55% |
| 2025-12-12 | 4.56 | 4.61 | 4.36 | 4.38 | -6.68% | 5.59 | 10.12% |
| 2025-12-11 | 4.45 | 4.77 | 4.33 | 4.69 | +3.68% | 8.04 | 14.28% |
| 2025-12-10 | 4.57 | 5.06 | 4.49 | 4.52 | -1.91% | 8.20 | 14.11% |
| 2025-12-09 | 4.50 | 4.72 | 4.47 | 4.61 | +1.95% | 8.30 | 14.58% |
| 2025-12-08 | 4.83 | 4.89 | 4.48 | 4.52 | -2.12% | 12.13 | 21.19% |
| 2025-12-05 | 4.08 | 4.62 | 4.03 | 4.62 | +10.02% | 8.40 | 15.13% |
| 2025-12-04 | 4.23 | 4.41 | 4.11 | 4.20 | -2.94% | 5.25 | 9.95% |
| 2025-12-03 | 4.13 | 4.39 | 4.09 | 4.33 | +3.03% | 6.16 | 11.74% |
| 2025-12-02 | 4.01 | 4.26 | 3.96 | 4.20 | +2.88% | 5.22 | 10.18% |
| 2025-12-01 | 4.19 | 4.20 | 4.05 | 4.08 | -1.65% | 3.58 | 7.05% |
| 2025-11-28 | 4.03 | 4.18 | 3.89 | 4.15 | +2.17% | 4.45 | 8.89% |
| 2025-11-27 | 4.01 | 4.15 | 3.99 | 4.06 | -2.12% | 4.29 | 8.55% |
| 2025-11-26 | 4.23 | 4.39 | 4.00 | 4.15 | -5.57% | 7.85 | 15.26% |
| 2025-11-25 | 4.34 | 4.77 | 4.12 | 4.40 | +1.35% | 12.07 | 21.89% |
| 2025-11-24 | 3.98 | 4.34 | 3.82 | 4.34 | +9.93% | 6.95 | 13.78% |
| 2025-11-21 | 3.91 | 4.34 | 3.82 | 3.95 | 0.00% | 7.20 | 14.27% |