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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.41 | 3.48 | 3.40 | 3.48 | +1.72% | 0.56 | 1.31% |
| 2025-10-22 | 3.40 | 3.45 | 3.39 | 3.42 | 0.00% | 0.45 | 1.06% |
| 2025-10-21 | 3.35 | 3.43 | 3.34 | 3.42 | +2.05% | 0.71 | 1.69% |
| 2025-10-20 | 3.32 | 3.37 | 3.31 | 3.35 | +0.59% | 0.31 | 0.74% |
| 2025-10-17 | 3.33 | 3.37 | 3.32 | 3.33 | -0.58% | 0.42 | 1.02% |
| 2025-10-16 | 3.35 | 3.37 | 3.32 | 3.35 | 0.00% | 0.41 | 0.99% |
| 2025-10-15 | 3.34 | 3.37 | 3.33 | 3.35 | 0.00% | 0.43 | 1.04% |
| 2025-10-14 | 3.27 | 3.37 | 3.27 | 3.35 | +2.09% | 1.01 | 2.45% |
| 2025-10-13 | 3.20 | 3.29 | 3.12 | 3.28 | +0.60% | 0.54 | 1.36% |
| 2025-10-10 | 3.20 | 3.27 | 3.20 | 3.26 | +1.22% | 0.57 | 1.41% |
| 2025-10-09 | 3.13 | 3.23 | 3.12 | 3.22 | +3.13% | 0.70 | 1.79% |
| 2025-09-30 | 3.16 | 3.17 | 3.12 | 3.12 | -0.93% | 0.33 | 0.85% |
| 2025-09-29 | 3.13 | 3.17 | 3.07 | 3.15 | +0.62% | 0.36 | 0.94% |
| 2025-09-26 | 3.10 | 3.18 | 3.10 | 3.13 | +0.63% | 0.29 | 0.75% |
| 2025-09-25 | 3.18 | 3.19 | 3.10 | 3.11 | -2.15% | 0.31 | 0.81% |
| 2025-09-24 | 3.12 | 3.19 | 3.11 | 3.18 | +1.56% | 0.32 | 0.82% |
| 2025-09-23 | 3.20 | 3.21 | 3.08 | 3.13 | -2.44% | 0.45 | 1.15% |
| 2025-09-22 | 3.23 | 3.26 | 3.18 | 3.21 | -1.20% | 0.35 | 0.89% |
| 2025-09-19 | 3.30 | 3.31 | 3.23 | 3.25 | -0.90% | 0.53 | 1.31% |
| 2025-09-18 | 3.34 | 3.35 | 3.27 | 3.28 | -1.47% | 0.63 | 1.54% |