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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.66 | 3.69 | 3.56 | 3.58 | -1.92% | 3.57 | 5.08% |
| 2025-11-19 | 3.62 | 3.73 | 3.58 | 3.65 | -1.35% | 4.20 | 5.89% |
| 2025-11-18 | 3.90 | 4.00 | 3.65 | 3.70 | -3.90% | 7.18 | 9.75% |
| 2025-11-17 | 3.97 | 3.97 | 3.73 | 3.85 | -6.10% | 9.26 | 12.40% |
| 2025-11-14 | 4.20 | 4.37 | 3.94 | 4.10 | -2.38% | 13.73 | 16.95% |
| 2025-11-13 | 4.00 | 4.36 | 3.80 | 4.20 | +5.79% | 16.58 | 20.83% |
| 2025-11-12 | 3.60 | 3.97 | 3.54 | 3.97 | +9.97% | 9.14 | 12.28% |
| 2025-11-11 | 3.77 | 3.86 | 3.54 | 3.61 | -3.22% | 11.02 | 15.56% |
| 2025-11-10 | 3.50 | 3.73 | 3.45 | 3.73 | +10.03% | 4.66 | 6.59% |
| 2025-11-07 | 3.24 | 3.48 | 3.21 | 3.39 | +3.99% | 6.85 | 10.37% |
| 2025-11-06 | 3.25 | 3.32 | 3.16 | 3.26 | +0.62% | 4.11 | 6.50% |
| 2025-11-05 | 3.19 | 3.27 | 3.15 | 3.24 | +0.62% | 5.15 | 8.16% |
| 2025-11-04 | 3.11 | 3.25 | 3.10 | 3.22 | +4.21% | 6.52 | 10.46% |
| 2025-11-03 | 2.96 | 3.15 | 2.96 | 3.09 | +4.39% | 4.15 | 6.97% |
| 2025-10-31 | 2.92 | 2.97 | 2.91 | 2.96 | +0.68% | 1.51 | 2.62% |
| 2025-10-30 | 2.98 | 2.98 | 2.93 | 2.94 | -1.01% | 1.24 | 2.16% |
| 2025-10-29 | 2.96 | 2.98 | 2.91 | 2.97 | +0.34% | 1.59 | 2.76% |
| 2025-10-28 | 3.00 | 3.01 | 2.95 | 2.96 | -1.33% | 2.17 | 3.76% |
| 2025-10-27 | 3.09 | 3.12 | 2.98 | 3.00 | -5.06% | 5.53 | 9.39% |
| 2025-10-24 | 3.04 | 3.20 | 2.99 | 3.16 | +3.95% | 4.92 | 8.13% |