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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.96 | 12.09 | 10.93 | 11.91 | +8.37% | 30.56 | 5.76% |
| 2026-04-21 | 10.62 | 11.14 | 10.58 | 10.99 | +0.27% | 12.14 | 2.46% |
| 2026-04-20 | 10.70 | 11.05 | 10.62 | 10.96 | +2.72% | 13.73 | 2.78% |
| 2026-04-17 | 10.18 | 10.91 | 10.14 | 10.67 | +4.92% | 15.96 | 3.31% |
| 2026-04-16 | 10.23 | 10.27 | 10.10 | 10.17 | -0.39% | 7.75 | 1.68% |
| 2026-04-15 | 10.53 | 10.64 | 10.17 | 10.21 | -2.58% | 11.17 | 2.38% |
| 2026-04-14 | 10.48 | 10.64 | 10.40 | 10.48 | +1.16% | 10.14 | 2.14% |
| 2026-04-13 | 10.10 | 10.44 | 10.09 | 10.36 | +1.37% | 9.59 | 2.05% |
| 2026-04-10 | 10.38 | 10.47 | 10.19 | 10.22 | -0.10% | 9.79 | 2.10% |
| 2026-04-09 | 10.00 | 10.38 | 9.94 | 10.23 | 0.00% | 11.52 | 2.50% |
| 2026-04-08 | 9.73 | 10.28 | 9.73 | 10.23 | +7.80% | 16.01 | 3.54% |
| 2026-04-07 | 9.65 | 9.70 | 9.33 | 9.49 | -0.63% | 7.94 | 1.84% |
| 2026-04-03 | 9.75 | 9.84 | 9.54 | 9.55 | +0.32% | 8.84 | 2.02% |
| 2026-04-02 | 9.80 | 9.93 | 9.46 | 9.52 | -2.46% | 9.25 | 2.10% |
| 2026-04-01 | 9.73 | 9.85 | 9.57 | 9.76 | +3.17% | 9.32 | 2.12% |
| 2026-03-31 | 9.68 | 9.77 | 9.36 | 9.46 | -3.07% | 8.12 | 1.88% |
| 2026-03-30 | 9.44 | 9.78 | 9.35 | 9.76 | +0.51% | 7.95 | 1.84% |
| 2026-03-27 | 9.33 | 9.82 | 9.33 | 9.71 | +0.73% | 8.09 | 1.86% |
| 2026-03-26 | 9.71 | 10.09 | 9.55 | 9.64 | -1.63% | 12.22 | 2.75% |
| 2026-03-25 | 9.60 | 9.93 | 9.60 | 9.80 | +4.14% | 11.80 | 2.66% |