兆新股份 sz.002256
4.60
+0.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.59 | 4.70 | 4.55 | 4.60 | +0.44% | 3.73 | 4.00% |
| 2026-05-22 | 4.50 | 4.62 | 4.44 | 4.58 | +2.00% | 3.73 | 4.08% |
| 2026-05-21 | 4.73 | 4.79 | 4.47 | 4.49 | -5.87% | 6.75 | 7.28% |
| 2026-05-20 | 4.98 | 4.98 | 4.71 | 4.77 | -3.64% | 5.74 | 5.92% |
| 2026-05-19 | 4.86 | 5.00 | 4.73 | 4.95 | +0.81% | 6.35 | 6.41% |
| 2026-05-18 | 4.85 | 4.94 | 4.80 | 4.91 | +1.24% | 5.49 | 5.59% |
| 2026-05-15 | 4.82 | 4.88 | 4.67 | 4.85 | 0.00% | 7.85 | 8.15% |
| 2026-05-14 | 5.23 | 5.27 | 4.85 | 4.85 | -7.09% | 12.94 | 12.82% |
| 2026-05-13 | 5.21 | 5.40 | 5.18 | 5.22 | -0.76% | 12.62 | 12.18% |
| 2026-05-12 | 5.49 | 5.50 | 5.16 | 5.26 | -4.71% | 15.46 | 14.90% |
| 2026-05-11 | 5.53 | 5.75 | 5.22 | 5.52 | +4.55% | 27.86 | 25.89% |
| 2026-05-08 | 4.75 | 5.28 | 4.70 | 5.28 | +10.00% | 12.95 | 12.67% |
| 2026-05-07 | 4.65 | 4.81 | 4.62 | 4.80 | +2.78% | 11.47 | 12.40% |
| 2026-05-06 | 4.62 | 4.75 | 4.57 | 4.67 | +1.74% | 8.74 | 9.63% |
| 2026-04-30 | 4.53 | 4.61 | 4.46 | 4.59 | +0.44% | 6.47 | 7.33% |
| 2026-04-29 | 4.50 | 4.66 | 4.47 | 4.57 | +1.56% | 8.41 | 9.41% |
| 2026-04-28 | 4.45 | 4.55 | 4.37 | 4.50 | -0.66% | 7.21 | 8.28% |
| 2026-04-27 | 4.47 | 4.65 | 4.44 | 4.53 | +1.80% | 7.60 | 8.59% |
| 2026-04-24 | 4.45 | 4.59 | 4.38 | 4.45 | -0.22% | 8.58 | 9.79% |
| 2026-04-23 | 4.51 | 4.55 | 4.36 | 4.46 | -1.11% | 11.18 | 12.92% |