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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.35 | 3.36 | 3.31 | 3.33 | -0.58% | 0.55 | 1.35% |
| 2025-09-16 | 3.31 | 3.35 | 3.29 | 3.35 | +1.48% | 0.57 | 1.39% |
| 2025-09-15 | 3.32 | 3.33 | 3.27 | 3.30 | -0.59% | 0.46 | 1.13% |
| 2025-09-12 | 3.33 | 3.35 | 3.30 | 3.32 | -0.29% | 0.38 | 0.91% |
| 2025-09-11 | 3.33 | 3.34 | 3.27 | 3.33 | +0.29% | 0.51 | 1.24% |
| 2025-09-10 | 3.31 | 3.34 | 3.29 | 3.32 | +0.59% | 0.41 | 1.00% |
| 2025-09-09 | 3.30 | 3.32 | 3.27 | 3.30 | -0.59% | 0.45 | 1.10% |
| 2025-09-08 | 3.27 | 3.32 | 3.26 | 3.32 | +1.80% | 0.61 | 1.50% |
| 2025-09-05 | 3.23 | 3.27 | 3.21 | 3.26 | +0.60% | 0.45 | 1.13% |
| 2025-09-04 | 3.22 | 3.26 | 3.19 | 3.24 | +0.91% | 0.55 | 1.38% |
| 2025-09-03 | 3.27 | 3.28 | 3.19 | 3.21 | -1.50% | 0.53 | 1.33% |
| 2025-09-02 | 3.29 | 3.31 | 3.22 | 3.26 | -0.89% | 0.68 | 1.69% |
| 2025-09-01 | 3.28 | 3.32 | 3.25 | 3.29 | +0.90% | 1.22 | 3.02% |
| 2025-08-29 | 3.27 | 3.30 | 3.26 | 3.26 | -0.30% | 0.38 | 0.95% |
| 2025-08-28 | 3.29 | 3.33 | 3.20 | 3.27 | -0.60% | 0.60 | 1.48% |
| 2025-08-27 | 3.40 | 3.41 | 3.29 | 3.29 | -3.45% | 0.69 | 1.67% |
| 2025-08-26 | 3.36 | 3.42 | 3.34 | 3.41 | +1.46% | 0.68 | 1.62% |
| 2025-08-25 | 3.33 | 3.36 | 3.31 | 3.36 | +0.88% | 0.53 | 1.29% |
| 2025-08-22 | 3.34 | 3.35 | 3.29 | 3.33 | -0.58% | 0.59 | 1.45% |
| 2025-08-21 | 3.35 | 3.37 | 3.33 | 3.35 | 0.00% | 0.49 | 1.18% |