兆驰股份 sz.002429
12.24
-1.21%
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 | 12.51 | 12.54 | 11.74 | 12.24 | -1.21% | 19.10 | 3.50% |
| 2026-05-22 | 12.27 | 12.55 | 12.18 | 12.39 | +1.47% | 17.01 | 3.04% |
| 2026-05-21 | 13.80 | 13.80 | 12.14 | 12.21 | -8.61% | 31.09 | 5.29% |
| 2026-05-20 | 12.75 | 13.39 | 12.62 | 13.36 | +4.46% | 21.61 | 3.68% |
| 2026-05-19 | 12.49 | 12.85 | 12.14 | 12.79 | +1.51% | 15.02 | 2.65% |
| 2026-05-18 | 12.60 | 13.23 | 12.48 | 12.60 | -0.40% | 17.45 | 3.01% |
| 2026-05-15 | 13.49 | 13.68 | 12.49 | 12.65 | -6.43% | 26.99 | 4.62% |
| 2026-05-14 | 13.49 | 13.88 | 13.23 | 13.52 | +0.22% | 24.32 | 3.96% |
| 2026-05-13 | 13.16 | 13.59 | 13.05 | 13.49 | +0.07% | 21.27 | 3.53% |
| 2026-05-12 | 13.18 | 13.59 | 13.10 | 13.48 | +2.28% | 23.66 | 3.91% |
| 2026-05-11 | 12.92 | 13.37 | 12.62 | 13.18 | +3.86% | 29.93 | 5.11% |
| 2026-05-08 | 11.92 | 12.82 | 11.90 | 12.69 | +5.05% | 25.59 | 4.54% |
| 2026-05-07 | 11.60 | 12.17 | 11.48 | 12.08 | +5.41% | 21.42 | 3.99% |
| 2026-05-06 | 11.25 | 11.76 | 11.18 | 11.46 | +3.71% | 16.32 | 3.15% |
| 2026-04-30 | 11.33 | 11.39 | 10.91 | 11.05 | -1.86% | 12.56 | 2.52% |
| 2026-04-29 | 11.22 | 11.63 | 11.10 | 11.26 | -0.79% | 15.72 | 3.07% |
| 2026-04-28 | 12.01 | 12.01 | 11.27 | 11.35 | -4.62% | 24.94 | 4.76% |
| 2026-04-27 | 11.43 | 12.25 | 11.22 | 11.90 | +0.93% | 41.77 | 7.91% |
| 2026-04-24 | 11.79 | 11.79 | 11.79 | 11.79 | -10.00% | 6.45 | 1.21% |
| 2026-04-23 | 12.00 | 13.10 | 11.91 | 13.10 | +9.99% | 48.65 | 8.26% |