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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.86 | 5.01 | 4.83 | 4.97 | +1.84% | 4.32 | 1.94% |
| 2025-08-19 | 4.84 | 4.93 | 4.81 | 4.88 | +0.62% | 3.98 | 1.80% |
| 2025-08-18 | 4.69 | 4.88 | 4.68 | 4.85 | +4.30% | 5.95 | 2.73% |
| 2025-08-15 | 4.50 | 4.71 | 4.49 | 4.65 | +3.10% | 3.00 | 1.43% |
| 2025-08-14 | 4.59 | 4.61 | 4.49 | 4.51 | -1.53% | 1.82 | 0.89% |
| 2025-08-13 | 4.56 | 4.59 | 4.54 | 4.58 | +0.44% | 1.73 | 0.84% |
| 2025-08-12 | 4.57 | 4.58 | 4.52 | 4.56 | +0.22% | 1.37 | 0.67% |
| 2025-08-11 | 4.49 | 4.57 | 4.49 | 4.55 | +1.11% | 1.57 | 0.76% |
| 2025-08-08 | 4.54 | 4.54 | 4.49 | 4.50 | -0.88% | 1.14 | 0.56% |
| 2025-08-07 | 4.58 | 4.60 | 4.53 | 4.54 | -0.66% | 1.27 | 0.62% |
| 2025-08-06 | 4.56 | 4.58 | 4.54 | 4.57 | -0.22% | 1.16 | 0.56% |
| 2025-08-05 | 4.51 | 4.59 | 4.50 | 4.58 | +1.55% | 1.55 | 0.75% |
| 2025-08-04 | 4.49 | 4.52 | 4.47 | 4.51 | -0.22% | 1.31 | 0.65% |
| 2025-08-01 | 4.50 | 4.53 | 4.47 | 4.52 | +0.44% | 1.43 | 0.70% |
| 2025-07-31 | 4.55 | 4.59 | 4.48 | 4.50 | -1.75% | 1.92 | 0.94% |
| 2025-07-30 | 4.63 | 4.63 | 4.55 | 4.58 | -1.08% | 1.60 | 0.77% |
| 2025-07-29 | 4.65 | 4.66 | 4.58 | 4.63 | -0.43% | 1.74 | 0.84% |
| 2025-07-28 | 4.69 | 4.70 | 4.64 | 4.65 | -0.64% | 1.43 | 0.68% |
| 2025-07-25 | 4.70 | 4.71 | 4.67 | 4.68 | -0.21% | 1.48 | 0.70% |
| 2025-07-24 | 4.66 | 4.69 | 4.64 | 4.69 | +1.08% | 1.86 | 0.88% |