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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.07 | 4.25 | 3.90 | 3.95 | -4.05% | 5.89 | 11.86% |
| 2025-11-19 | 3.70 | 4.11 | 3.70 | 4.11 | +9.95% | 2.45 | 4.91% |
| 2025-11-18 | 3.89 | 3.92 | 3.68 | 3.74 | -7.28% | 4.32 | 9.25% |
| 2025-11-17 | 3.84 | 4.11 | 3.83 | 4.03 | +2.74% | 6.54 | 13.39% |
| 2025-11-14 | 4.17 | 4.40 | 3.81 | 3.93 | -1.72% | 8.72 | 17.74% |
| 2025-11-13 | 3.58 | 3.99 | 3.56 | 3.99 | +9.97% | 4.33 | 9.12% |
| 2025-11-12 | 3.61 | 3.72 | 3.56 | 3.63 | +0.82% | 1.44 | 3.21% |
| 2025-11-11 | 3.54 | 3.63 | 3.51 | 3.60 | +1.38% | 0.88 | 2.00% |
| 2025-11-10 | 3.46 | 3.57 | 3.45 | 3.55 | +1.97% | 0.82 | 1.89% |
| 2025-11-07 | 3.43 | 3.50 | 3.42 | 3.49 | +1.71% | 0.88 | 2.05% |
| 2025-11-06 | 3.52 | 3.53 | 3.42 | 3.43 | -2.78% | 0.98 | 2.30% |
| 2025-11-05 | 3.48 | 3.53 | 3.44 | 3.52 | +0.84% | 1.05 | 2.42% |
| 2025-11-04 | 3.42 | 3.59 | 3.41 | 3.50 | +2.29% | 1.61 | 3.72% |
| 2025-11-03 | 3.42 | 3.44 | 3.38 | 3.42 | 0.00% | 0.55 | 1.32% |
| 2025-10-31 | 3.41 | 3.44 | 3.38 | 3.42 | +0.58% | 0.52 | 1.25% |
| 2025-10-30 | 3.47 | 3.47 | 3.37 | 3.40 | -1.42% | 0.76 | 1.82% |
| 2025-10-29 | 3.51 | 3.51 | 3.42 | 3.45 | -1.95% | 0.58 | 1.37% |
| 2025-10-28 | 3.45 | 3.52 | 3.44 | 3.51 | +1.70% | 0.57 | 1.32% |
| 2025-10-27 | 3.46 | 3.48 | 3.38 | 3.46 | 0.00% | 0.56 | 1.33% |
| 2025-10-24 | 3.48 | 3.49 | 3.43 | 3.46 | -0.56% | 0.40 | 0.93% |