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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.65 | 4.71 | 4.62 | 4.64 | -0.43% | 2.00 | 0.95% |
| 2025-07-22 | 4.67 | 4.68 | 4.60 | 4.66 | -0.21% | 2.00 | 0.95% |
| 2025-07-21 | 4.66 | 4.68 | 4.64 | 4.67 | +0.21% | 1.59 | 0.75% |
| 2025-07-18 | 4.71 | 4.72 | 4.64 | 4.66 | -0.64% | 1.90 | 0.90% |
| 2025-07-17 | 4.62 | 4.72 | 4.62 | 4.69 | +3.08% | 3.51 | 1.66% |
| 2025-07-16 | 4.55 | 4.59 | 4.54 | 4.55 | -0.22% | 1.15 | 0.56% |
| 2025-07-15 | 4.59 | 4.61 | 4.53 | 4.56 | -0.65% | 1.74 | 0.85% |
| 2025-07-14 | 4.58 | 4.65 | 4.57 | 4.59 | +0.66% | 1.90 | 0.91% |
| 2025-07-11 | 4.56 | 4.58 | 4.53 | 4.56 | -0.22% | 2.06 | 1.00% |
| 2025-07-10 | 4.50 | 4.60 | 4.49 | 4.57 | +2.01% | 2.59 | 1.26% |
| 2025-07-09 | 4.52 | 4.54 | 4.47 | 4.48 | -0.89% | 1.99 | 0.98% |
| 2025-07-08 | 4.43 | 4.58 | 4.43 | 4.52 | +3.67% | 4.36 | 2.14% |
| 2025-07-07 | 4.35 | 4.37 | 4.33 | 4.36 | 0.00% | 0.86 | 0.44% |
| 2025-07-04 | 4.40 | 4.40 | 4.35 | 4.36 | -0.91% | 1.30 | 0.66% |
| 2025-07-03 | 4.37 | 4.41 | 4.36 | 4.40 | +0.92% | 1.48 | 0.75% |
| 2025-07-02 | 4.39 | 4.39 | 4.34 | 4.36 | -0.68% | 1.07 | 0.54% |
| 2025-07-01 | 4.37 | 4.40 | 4.36 | 4.39 | +0.23% | 1.21 | 0.61% |
| 2025-06-30 | 4.39 | 4.42 | 4.37 | 4.38 | 0.00% | 1.36 | 0.69% |
| 2025-06-27 | 4.30 | 4.42 | 4.29 | 4.38 | +1.86% | 2.16 | 1.09% |
| 2025-06-26 | 4.33 | 4.35 | 4.29 | 4.30 | -0.92% | 1.31 | 0.67% |